Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 91.91 | 93.91 | 91.91 | 92.66 | 1,511,999 | -0.64(-0.69%) |
Feb 26, 2016 | 94.27 | 93.77 | 92.59 | 93.30 | 2,985,885 | -0.96(-1.02%) |
Feb 25, 2016 | 93.44 | 94.33 | 93.01 | 94.27 | 2,474,011 | -1.86(-1.94%) |
Feb 24, 2016 | 94.98 | 96.38 | 94.37 | 96.13 | 2,039,754 | -0.49(-0.51%) |
Feb 23, 2016 | 97.57 | 97.98 | 96.49 | 96.62 | 1,282,453 | -0.72(-0.74%) |
Feb 22, 2016 | 96.94 | 97.82 | 96.94 | 97.34 | 1,024,610 | +0.61(+0.63%) |
Feb 19, 2016 | 96.36 | 96.80 | 96.11 | 96.74 | 1,636,939 | +0.04(+0.04%) |
Feb 18, 2016 | 97.73 | 97.78 | 96.44 | 96.70 | 1,773,335 | -0.91(-0.94%) |
Feb 17, 2016 | 97.98 | 98.42 | 97.34 | 97.61 | 2,927,125 | +0.64(+0.66%) |
Feb 16, 2016 | 96.82 | 97.32 | 95.85 | 96.97 | 1,651,477 | +1.05(+1.09%) |
Feb 12, 2016 | 95.41 | 95.92 | 95.92 | 95.92 | 1,359,328 | +0.66(+0.70%) |
Feb 11, 2016 | 96.14 | 96.20 | 94.68 | 95.26 | 2,002,615 | -1.39(-1.44%) |
Feb 10, 2016 | 98.35 | 98.45 | 96.63 | 96.65 | 1,437,138 | +0.15(+0.16%) |
Feb 09, 2016 | 94.78 | 97.08 | 94.69 | 96.50 | 3,427,670 | +0.76(+0.80%) |
Feb 08, 2016 | 97.55 | 97.77 | 94.79 | 95.73 | 3,758,524 | -2.58(-2.63%) |
Feb 05, 2016 | 101.03 | 101.17 | 98.12 | 98.32 | 2,740,224 | -3.38(-3.33%) |
Feb 04, 2016 | 103.15 | 103.47 | 101.39 | 101.70 | 2,493,012 | -2.15(-2.07%) |
Feb 03, 2016 | 104.09 | 104.17 | 102.03 | 103.85 | 3,988,206 | -0.03(-0.02%) |
Feb 02, 2016 | 105.48 | 105.63 | 103.72 | 103.88 | 1,407,160 | -1.43(-1.36%) |
Feb 01, 2016 | 104.28 | 105.63 | 104.09 | 105.31 | 1,732,807 | +0.72(+0.69%) |
Jan 29, 2016 | 102.50 | 104.90 | 102.27 | 104.58 | 2,735,247 | +2.94(+2.89%) |
Jan 28, 2016 | 101.72 | 102.13 | 100.73 | 101.64 | 2,546,045 | +0.33(+0.33%) |
Jan 27, 2016 | 102.01 | 103.22 | 100.87 | 101.31 | 2,222,591 | -0.60(-0.59%) |
Jan 26, 2016 | 100.88 | 102.01 | 100.83 | 101.91 | 1,477,937 | +1.11(+1.10%) |
Jan 25, 2016 | 100.90 | 101.85 | 100.53 | 100.80 | 1,387,661 | +0.25(+0.25%) |
Jan 22, 2016 | 99.29 | 100.74 | 99.04 | 100.55 | 1,951,753 | +3.53(+3.64%) |
Jan 21, 2016 | 96.42 | 97.62 | 95.66 | 97.02 | 2,021,902 | +0.66(+0.69%) |
Jan 20, 2016 | 97.19 | 97.46 | 94.21 | 96.35 | 4,404,138 | -2.41(-2.44%) |
Jan 19, 2016 | 99.40 | 99.81 | 98.40 | 98.76 | 3,906,712 | +2.02(+2.09%) |
Jan 15, 2016 | 96.56 | 96.75 | 96.75 | 96.75 | 4,624,027 | -0.60(-0.61%) |
Jan 14, 2016 | 96.62 | 97.72 | 95.38 | 97.34 | 2,383,486 | +0.82(+0.85%) |
Jan 13, 2016 | 98.78 | 99.10 | 96.16 | 96.52 | 3,996,353 | -2.38(-2.40%) |
Jan 12, 2016 | 99.06 | 99.17 | 97.92 | 98.90 | 1,491,507 | -0.14(-0.14%) |
Jan 11, 2016 | 99.65 | 99.89 | 98.46 | 99.04 | 2,120,559 | +1.70(+1.74%) |
Jan 08, 2016 | 99.53 | 99.54 | 97.19 | 97.34 | 2,725,481 | -1.94(-1.96%) |
Jan 07, 2016 | 99.74 | 100.63 | 98.44 | 99.29 | 2,461,154 | -0.63(-0.63%) |
Jan 06, 2016 | 99.99 | 100.76 | 99.60 | 99.92 | 1,955,817 | -1.93(-1.89%) |
Jan 05, 2016 | 101.88 | 102.06 | 101.22 | 101.85 | 1,274,587 | +0.07(+0.07%) |
Jan 04, 2016 | 101.87 | 101.99 | 100.44 | 101.78 | 1,615,785 | -2.10(-2.02%) |
Dec 31, 2015 | 103.71 | 103.88 | 103.88 | 103.88 | 921,700 | -0.94(-0.90%) |
Dec 30, 2015 | 105.26 | 105.45 | 104.82 | 104.82 | 772,699 | -1.05(-0.99%) |
Dec 29, 2015 | 105.08 | 106.20 | 105.04 | 105.87 | 809,581 | +1.29(+1.23%) |
Dec 28, 2015 | 104.64 | 104.88 | 104.12 | 104.58 | 1,056,721 | +0.07(+0.07%) |
Dec 24, 2015 | 104.38 | 104.51 | 104.51 | 104.51 | 355,444 | -0.08(-0.08%) |
Dec 23, 2015 | 103.22 | 104.61 | 103.19 | 104.59 | 2,692,652 | +1.12(+1.08%) |
Dec 22, 2015 | 103.48 | 103.68 | 102.50 | 103.47 | 941,000 | +0.57(+0.56%) |
Dec 21, 2015 | 104.54 | 104.76 | 102.26 | 102.89 | 1,447,101 | -0.16(-0.15%) |
Dec 18, 2015 | 103.68 | 103.74 | 102.19 | 103.05 | 2,515,134 | -0.66(-0.63%) |
Dec 17, 2015 | 105.37 | 105.44 | 103.64 | 103.71 | 2,694,949 | -0.27(-0.26%) |
Dec 16, 2015 | 103.58 | 104.17 | 102.47 | 103.97 | 2,765,630 | +2.18(+2.15%) |
Dec 15, 2015 | 101.96 | 102.87 | 101.63 | 101.79 | 2,598,319 | -0.27(-0.26%) |
Dec 14, 2015 | 102.61 | 102.64 | 101.10 | 102.06 | 3,252,715 | +0.17(+0.16%) |
Dec 11, 2015 | 103.14 | 103.44 | 101.31 | 101.89 | 5,208,005 | -3.10(-2.95%) |
Dec 10, 2015 | 106.03 | 106.10 | 104.87 | 104.99 | 1,353,396 | -0.38(-0.36%) |
Dec 09, 2015 | 106.64 | 107.27 | 105.14 | 105.37 | 1,515,278 | -1.57(-1.47%) |
Dec 08, 2015 | 106.69 | 107.07 | 105.86 | 106.94 | 3,022,042 | -0.18(-0.17%) |
Dec 07, 2015 | 108.02 | 108.04 | 106.53 | 107.12 | 1,874,987 | +0.86(+0.81%) |
Dec 04, 2015 | 105.31 | 106.96 | 105.10 | 106.27 | 1,519,603 | +0.85(+0.80%) |
Dec 03, 2015 | 106.89 | 107.08 | 105.17 | 105.42 | 1,741,824 | -0.74(-0.70%) |
Dec 02, 2015 | 106.74 | 107.12 | 105.77 | 106.16 | 1,403,627 | -0.73(-0.68%) |