Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 97.20 | 97.76 | 96.31 | 97.44 | 1,080,654 | -0.60(-0.61%) |
Mar 30, 2016 | 96.46 | 98.81 | 96.29 | 98.04 | 1,018,528 | +1.76(+1.82%) |
Mar 29, 2016 | 95.09 | 96.36 | 94.38 | 96.28 | 980,630 | +1.34(+1.41%) |
Mar 28, 2016 | 95.16 | 95.40 | 93.90 | 94.94 | 799,467 | +0.09(+0.10%) |
Mar 24, 2016 | 94.10 | 94.85 | 94.85 | 94.85 | 742,420 | +0.08(+0.09%) |
Mar 23, 2016 | 94.97 | 95.29 | 94.46 | 94.77 | 849,745 | +0.02(+0.03%) |
Mar 22, 2016 | 94.71 | 95.37 | 94.07 | 94.74 | 874,940 | -0.19(-0.20%) |
Mar 21, 2016 | 95.29 | 95.32 | 94.08 | 94.93 | 662,104 | -0.46(-0.48%) |
Mar 18, 2016 | 93.67 | 96.27 | 93.63 | 95.39 | 1,373,729 | +1.95(+2.08%) |
Mar 17, 2016 | 94.93 | 95.27 | 92.78 | 93.44 | 1,188,257 | -1.45(-1.53%) |
Mar 16, 2016 | 93.64 | 95.38 | 93.42 | 94.89 | 853,787 | +1.24(+1.32%) |
Mar 15, 2016 | 95.08 | 95.26 | 93.41 | 93.65 | 828,358 | -2.04(-2.13%) |
Mar 14, 2016 | 95.93 | 96.60 | 95.37 | 95.69 | 771,622 | -0.38(-0.40%) |
Mar 11, 2016 | 93.23 | 97.03 | 92.97 | 96.07 | 1,824,087 | +3.38(+3.64%) |
Mar 10, 2016 | 92.75 | 93.19 | 91.91 | 92.70 | 1,139,907 | +0.24(+0.26%) |
Mar 09, 2016 | 92.15 | 93.04 | 91.51 | 92.45 | 1,045,292 | +0.68(+0.74%) |
Mar 08, 2016 | 92.40 | 92.56 | 91.68 | 91.77 | 1,107,098 | -1.26(-1.35%) |
Mar 07, 2016 | 93.01 | 94.73 | 92.85 | 93.03 | 1,321,394 | -0.28(-0.30%) |
Mar 04, 2016 | 93.43 | 94.53 | 91.40 | 93.31 | 1,636,017 | +0.21(+0.22%) |
Mar 03, 2016 | 91.29 | 93.29 | 91.22 | 93.10 | 1,549,898 | +1.71(+1.87%) |
Mar 02, 2016 | 92.13 | 92.47 | 90.77 | 91.40 | 996,955 | -1.09(-1.18%) |
Mar 01, 2016 | 92.28 | 92.95 | 90.63 | 92.49 | 1,319,241 | +1.11(+1.22%) |
Feb 29, 2016 | 92.16 | 92.51 | 91.26 | 91.37 | 937,477 | -0.99(-1.07%) |
Feb 26, 2016 | 92.20 | 92.75 | 91.81 | 92.36 | 763,995 | +0.26(+0.28%) |
Feb 25, 2016 | 91.91 | 93.45 | 90.80 | 92.11 | 699,077 | +0.45(+0.49%) |
Feb 24, 2016 | 90.09 | 91.74 | 89.50 | 91.66 | 951,089 | +0.65(+0.71%) |
Feb 23, 2016 | 91.55 | 92.34 | 90.72 | 91.01 | 725,392 | -0.97(-1.06%) |
Feb 22, 2016 | 90.93 | 93.11 | 90.81 | 91.98 | 1,806,591 | +1.54(+1.70%) |
Feb 19, 2016 | 90.32 | 90.96 | 88.19 | 90.44 | 1,621,572 | +0.07(+0.08%) |
Feb 18, 2016 | 88.10 | 91.63 | 87.26 | 90.37 | 2,494,915 | +2.35(+2.67%) |
Feb 17, 2016 | 87.01 | 89.38 | 86.11 | 88.01 | 1,736,713 | +1.08(+1.24%) |
Feb 16, 2016 | 86.17 | 87.26 | 85.20 | 86.93 | 1,445,126 | +1.23(+1.44%) |
Feb 12, 2016 | 84.65 | 85.70 | 85.70 | 85.70 | 1,389,994 | +1.35(+1.60%) |
Feb 11, 2016 | 86.76 | 87.09 | 84.00 | 84.35 | 1,541,550 | -2.65(-3.05%) |
Feb 10, 2016 | 85.46 | 88.86 | 85.23 | 87.01 | 1,280,678 | +1.71(+2.01%) |
Feb 09, 2016 | 83.24 | 86.22 | 82.88 | 85.29 | 1,561,648 | +1.32(+1.58%) |
Feb 08, 2016 | 87.41 | 87.42 | 81.35 | 83.97 | 3,288,562 | -4.35(-4.93%) |
Feb 05, 2016 | 89.79 | 89.97 | 87.80 | 88.32 | 944,740 | -1.80(-1.99%) |
Feb 04, 2016 | 89.97 | 91.09 | 89.28 | 90.12 | 768,928 | -0.43(-0.48%) |
Feb 03, 2016 | 91.41 | 91.60 | 88.76 | 90.55 | 861,315 | -0.40(-0.44%) |
Feb 02, 2016 | 92.42 | 92.90 | 90.54 | 90.95 | 1,495,765 | -2.45(-2.62%) |
Feb 01, 2016 | 92.44 | 94.48 | 92.38 | 93.39 | 1,033,852 | -0.07(-0.07%) |
Jan 29, 2016 | 91.69 | 93.58 | 91.04 | 93.46 | 1,035,582 | +2.13(+2.33%) |
Jan 28, 2016 | 94.12 | 94.61 | 90.93 | 91.33 | 904,853 | -2.52(-2.69%) |
Jan 27, 2016 | 93.83 | 95.63 | 92.62 | 93.85 | 1,510,585 | +0.10(+0.11%) |
Jan 26, 2016 | 92.48 | 94.49 | 91.97 | 93.75 | 846,777 | +1.42(+1.54%) |
Jan 25, 2016 | 93.84 | 94.33 | 92.20 | 92.33 | 770,803 | -1.64(-1.74%) |
Jan 22, 2016 | 91.45 | 94.29 | 91.45 | 93.97 | 1,413,173 | +3.29(+3.63%) |
Jan 21, 2016 | 91.49 | 91.95 | 90.32 | 90.67 | 1,130,354 | -0.57(-0.63%) |
Jan 20, 2016 | 90.29 | 92.13 | 88.49 | 91.25 | 2,041,439 | -0.20(-0.22%) |
Jan 19, 2016 | 93.49 | 93.57 | 90.09 | 91.45 | 1,563,142 | -0.95(-1.03%) |
Jan 15, 2016 | 91.06 | 92.40 | 92.40 | 92.40 | 1,935,269 | -0.52(-0.56%) |
Jan 14, 2016 | 93.24 | 93.74 | 91.83 | 92.91 | 1,537,132 | -0.07(-0.07%) |
Jan 13, 2016 | 95.67 | 96.41 | 92.09 | 92.98 | 1,272,478 | -2.79(-2.91%) |
Jan 12, 2016 | 96.77 | 98.14 | 94.37 | 95.77 | 1,047,600 | -0.42(-0.43%) |
Jan 11, 2016 | 97.31 | 97.94 | 95.23 | 96.18 | 1,548,713 | -0.52(-0.54%) |
Jan 08, 2016 | 99.03 | 100.37 | 96.61 | 96.71 | 1,707,830 | -1.95(-1.97%) |
Jan 07, 2016 | 99.03 | 100.23 | 98.27 | 98.65 | 938,311 | -1.87(-1.86%) |
Jan 06, 2016 | 100.48 | 101.75 | 99.82 | 100.52 | 1,679,446 | -0.97(-0.95%) |
Jan 05, 2016 | 102.45 | 103.14 | 101.12 | 101.49 | 1,122,385 | -0.74(-0.72%) |