Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 92.84 | 93.19 | 91.93 | 92.04 | 930,684 | -1.00(-1.07%) |
Feb 26, 2016 | 92.88 | 93.43 | 92.48 | 93.04 | 758,459 | +0.26(+0.28%) |
Feb 25, 2016 | 92.58 | 94.13 | 91.46 | 92.78 | 694,011 | +0.45(+0.49%) |
Feb 24, 2016 | 90.75 | 92.41 | 90.15 | 92.32 | 944,197 | +0.65(+0.71%) |
Feb 23, 2016 | 92.22 | 93.01 | 91.39 | 91.67 | 720,136 | -0.98(-1.06%) |
Feb 22, 2016 | 91.60 | 93.79 | 91.47 | 92.65 | 1,793,500 | +1.55(+1.70%) |
Feb 19, 2016 | 90.98 | 91.62 | 88.83 | 91.10 | 1,609,821 | +0.08(+0.08%) |
Feb 18, 2016 | 88.75 | 92.30 | 87.89 | 91.03 | 2,476,836 | +2.37(+2.67%) |
Feb 17, 2016 | 87.65 | 90.04 | 86.74 | 88.65 | 1,724,128 | +1.09(+1.24%) |
Feb 16, 2016 | 86.79 | 87.90 | 85.82 | 87.57 | 1,434,655 | +1.24(+1.44%) |
Feb 12, 2016 | 85.27 | 86.33 | 86.33 | 86.33 | 1,379,922 | +1.36(+1.60%) |
Feb 11, 2016 | 87.40 | 87.72 | 84.62 | 84.97 | 1,530,379 | -2.67(-3.05%) |
Feb 10, 2016 | 86.08 | 89.51 | 85.86 | 87.64 | 1,271,398 | +1.73(+2.01%) |
Feb 09, 2016 | 83.84 | 86.85 | 83.48 | 85.91 | 1,550,332 | +1.33(+1.58%) |
Feb 08, 2016 | 88.04 | 88.06 | 81.94 | 84.58 | 3,264,732 | -4.38(-4.93%) |
Feb 05, 2016 | 90.45 | 90.62 | 88.45 | 88.96 | 937,895 | -1.81(-1.99%) |
Feb 04, 2016 | 90.62 | 91.76 | 89.93 | 90.77 | 763,356 | -0.44(-0.48%) |
Feb 03, 2016 | 92.07 | 92.27 | 89.41 | 91.21 | 855,074 | -0.40(-0.44%) |
Feb 02, 2016 | 93.10 | 93.58 | 91.20 | 91.61 | 1,484,926 | -2.46(-2.62%) |
Feb 01, 2016 | 93.11 | 95.17 | 93.05 | 94.08 | 1,026,361 | -0.07(-0.07%) |
Jan 29, 2016 | 92.36 | 94.26 | 91.70 | 94.14 | 1,028,078 | +2.15(+2.33%) |
Jan 28, 2016 | 94.81 | 95.30 | 91.60 | 92.00 | 898,296 | -2.54(-2.69%) |
Jan 27, 2016 | 94.51 | 96.33 | 93.30 | 94.54 | 1,499,639 | +0.10(+0.11%) |
Jan 26, 2016 | 93.15 | 95.18 | 92.64 | 94.44 | 840,641 | +1.43(+1.54%) |
Jan 25, 2016 | 94.52 | 95.01 | 92.88 | 93.00 | 765,217 | -1.65(-1.74%) |
Jan 22, 2016 | 92.12 | 94.98 | 92.12 | 94.65 | 1,402,933 | +3.32(+3.63%) |
Jan 21, 2016 | 92.16 | 92.62 | 90.98 | 91.34 | 1,122,163 | -0.58(-0.63%) |
Jan 20, 2016 | 90.95 | 92.81 | 89.13 | 91.91 | 2,026,647 | -0.20(-0.22%) |
Jan 19, 2016 | 94.18 | 94.25 | 90.75 | 92.12 | 1,551,815 | -0.96(-1.03%) |
Jan 15, 2016 | 91.72 | 93.07 | 93.07 | 93.07 | 1,921,246 | -0.52(-0.56%) |
Jan 14, 2016 | 93.92 | 94.43 | 92.50 | 93.59 | 1,525,994 | -0.07(-0.07%) |
Jan 13, 2016 | 96.37 | 97.12 | 92.76 | 93.66 | 1,263,257 | -2.81(-2.91%) |
Jan 12, 2016 | 97.48 | 98.85 | 95.06 | 96.46 | 1,040,009 | -0.42(-0.43%) |
Jan 11, 2016 | 98.02 | 98.66 | 95.93 | 96.88 | 1,537,491 | -0.53(-0.54%) |
Jan 08, 2016 | 99.76 | 101.11 | 97.32 | 97.41 | 1,695,454 | -1.96(-1.97%) |
Jan 07, 2016 | 99.75 | 100.96 | 98.99 | 99.37 | 931,512 | -1.89(-1.86%) |
Jan 06, 2016 | 101.22 | 102.49 | 100.55 | 101.26 | 1,667,276 | -0.97(-0.95%) |
Jan 05, 2016 | 103.20 | 103.90 | 101.86 | 102.23 | 1,114,252 | -0.75(-0.72%) |
Jan 04, 2016 | 102.11 | 103.37 | 102.00 | 102.97 | 956,170 | -0.63(-0.61%) |
Dec 31, 2015 | 103.70 | 103.60 | 103.60 | 103.60 | 720,213 | -0.46(-0.44%) |
Dec 30, 2015 | 104.60 | 105.20 | 103.91 | 104.06 | 562,115 | -0.85(-0.81%) |
Dec 29, 2015 | 104.74 | 105.66 | 104.53 | 104.91 | 494,176 | +0.67(+0.64%) |
Dec 28, 2015 | 104.19 | 104.42 | 103.31 | 104.24 | 458,052 | -0.25(-0.24%) |
Dec 24, 2015 | 104.05 | 104.49 | 104.49 | 104.49 | 191,659 | +0.04(+0.04%) |
Dec 23, 2015 | 104.61 | 105.07 | 103.99 | 104.45 | 474,110 | +0.26(+0.25%) |
Dec 22, 2015 | 104.55 | 104.75 | 102.71 | 104.19 | 673,920 | -0.12(-0.11%) |
Dec 21, 2015 | 101.35 | 104.91 | 101.35 | 104.31 | 1,089,031 | +2.28(+2.23%) |
Dec 18, 2015 | 101.82 | 103.21 | 101.60 | 102.03 | 2,554,442 | +0.07(+0.07%) |
Dec 17, 2015 | 102.05 | 103.35 | 101.84 | 101.96 | 1,281,691 | -0.28(-0.28%) |
Dec 16, 2015 | 103.44 | 104.49 | 101.03 | 102.25 | 1,153,966 | -0.61(-0.59%) |
Dec 15, 2015 | 101.24 | 103.50 | 100.86 | 102.86 | 1,173,128 | +2.57(+2.57%) |
Dec 14, 2015 | 101.74 | 102.27 | 98.57 | 100.28 | 1,779,274 | -1.25(-1.23%) |
Dec 11, 2015 | 101.90 | 102.36 | 100.98 | 101.53 | 950,029 | -1.19(-1.16%) |
Dec 10, 2015 | 102.75 | 104.05 | 102.45 | 102.72 | 630,667 | -0.24(-0.24%) |
Dec 09, 2015 | 104.73 | 105.33 | 102.65 | 102.97 | 1,315,758 | -1.86(-1.77%) |
Dec 08, 2015 | 102.97 | 105.06 | 102.96 | 104.83 | 1,337,438 | +0.33(+0.31%) |
Dec 07, 2015 | 104.30 | 104.54 | 103.65 | 104.50 | 989,582 | -0.03(-0.02%) |
Dec 04, 2015 | 101.56 | 104.71 | 101.56 | 104.53 | 1,005,850 | +3.13(+3.09%) |
Dec 03, 2015 | 104.16 | 104.46 | 100.59 | 101.39 | 1,454,978 | -2.66(-2.56%) |
Dec 02, 2015 | 104.89 | 105.78 | 103.52 | 104.06 | 1,272,837 | -0.95(-0.91%) |