Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 101.79 | 102.03 | 101.47 | 101.62 | 1,342,518 | -0.27(-0.26%) |
Mar 30, 2016 | 102.11 | 102.17 | 100.73 | 101.89 | 991,899 | +0.16(+0.15%) |
Mar 29, 2016 | 101.56 | 102.18 | 101.36 | 101.73 | 782,955 | +0.30(+0.29%) |
Mar 28, 2016 | 100.78 | 102.22 | 100.78 | 101.43 | 716,665 | +0.70(+0.69%) |
Mar 24, 2016 | 100.56 | 100.73 | 100.73 | 100.73 | 720,118 | -0.05(-0.05%) |
Mar 23, 2016 | 99.94 | 101.06 | 99.27 | 100.78 | 823,483 | +0.84(+0.84%) |
Mar 22, 2016 | 100.16 | 100.63 | 99.52 | 99.94 | 844,832 | -0.50(-0.50%) |
Mar 21, 2016 | 100.33 | 101.28 | 100.27 | 100.44 | 742,841 | -0.40(-0.40%) |
Mar 18, 2016 | 101.72 | 101.72 | 100.52 | 100.84 | 1,816,475 | -0.83(-0.82%) |
Mar 17, 2016 | 100.98 | 102.13 | 100.86 | 101.67 | 1,079,650 | +0.60(+0.60%) |
Mar 16, 2016 | 100.23 | 101.36 | 99.80 | 101.07 | 745,813 | +0.53(+0.53%) |
Mar 15, 2016 | 100.55 | 101.54 | 100.34 | 100.54 | 1,116,604 | -0.63(-0.62%) |
Mar 14, 2016 | 101.07 | 101.07 | 100.55 | 101.17 | 678,418 | -0.20(-0.20%) |
Mar 11, 2016 | 100.89 | 101.68 | 100.58 | 101.37 | 993,054 | +0.81(+0.80%) |
Mar 10, 2016 | 99.86 | 100.78 | 99.59 | 100.56 | 1,080,554 | +1.11(+1.12%) |
Mar 09, 2016 | 99.32 | 99.93 | 98.62 | 99.45 | 1,337,342 | +0.67(+0.68%) |
Mar 08, 2016 | 98.80 | 99.56 | 98.35 | 98.78 | 1,942,511 | -0.46(-0.47%) |
Mar 07, 2016 | 99.58 | 99.84 | 98.86 | 99.24 | 1,131,424 | -0.58(-0.58%) |
Mar 04, 2016 | 100.02 | 100.35 | 99.26 | 99.82 | 1,024,171 | -0.60(-0.60%) |
Mar 03, 2016 | 99.79 | 100.58 | 99.08 | 100.42 | 648,827 | +0.39(+0.39%) |
Mar 02, 2016 | 99.97 | 100.35 | 98.19 | 100.03 | 978,849 | -0.33(-0.33%) |
Mar 01, 2016 | 100.51 | 101.34 | 100.14 | 100.36 | 950,507 | +0.52(+0.52%) |
Feb 29, 2016 | 99.70 | 100.61 | 99.28 | 99.84 | 1,281,738 | -0.08(-0.08%) |
Feb 26, 2016 | 101.60 | 101.74 | 99.35 | 99.92 | 974,036 | -1.49(-1.47%) |
Feb 25, 2016 | 100.57 | 101.61 | 100.37 | 101.41 | 1,098,168 | +1.42(+1.42%) |
Feb 24, 2016 | 96.72 | 100.14 | 96.72 | 99.99 | 1,861,637 | +3.06(+3.16%) |
Feb 23, 2016 | 96.66 | 98.24 | 95.32 | 96.93 | 3,437,076 | -2.36(-2.37%) |
Feb 22, 2016 | 100.70 | 100.96 | 99.02 | 99.29 | 1,627,995 | -0.70(-0.70%) |
Feb 19, 2016 | 99.06 | 100.05 | 98.23 | 99.98 | 1,254,933 | +0.17(+0.17%) |
Feb 18, 2016 | 99.79 | 100.44 | 98.44 | 99.81 | 1,956,454 | +0.08(+0.08%) |
Feb 17, 2016 | 100.48 | 101.53 | 98.68 | 99.73 | 1,931,198 | -0.21(-0.21%) |
Feb 16, 2016 | 100.60 | 100.73 | 98.41 | 99.94 | 1,068,362 | +0.61(+0.61%) |
Feb 12, 2016 | 99.80 | 99.33 | 99.33 | 99.33 | 1,021,786 | +0.60(+0.61%) |
Feb 11, 2016 | 98.81 | 99.58 | 97.88 | 98.73 | 1,299,653 | -1.31(-1.31%) |
Feb 10, 2016 | 99.67 | 100.91 | 99.18 | 100.04 | 880,114 | +0.89(+0.90%) |
Feb 09, 2016 | 97.62 | 99.75 | 97.27 | 99.15 | 1,228,856 | +1.29(+1.32%) |
Feb 08, 2016 | 97.15 | 98.16 | 95.90 | 97.85 | 1,360,424 | +0.17(+0.18%) |
Feb 05, 2016 | 98.22 | 98.66 | 97.35 | 97.68 | 756,277 | -0.36(-0.37%) |
Feb 04, 2016 | 100.13 | 100.70 | 97.39 | 98.04 | 1,337,168 | -2.68(-2.66%) |
Feb 03, 2016 | 100.23 | 101.21 | 99.26 | 100.72 | 1,279,680 | +0.81(+0.81%) |
Feb 02, 2016 | 99.54 | 100.78 | 99.12 | 99.91 | 1,009,231 | -0.62(-0.62%) |
Feb 01, 2016 | 99.57 | 100.97 | 99.25 | 100.53 | 1,058,513 | +0.63(+0.63%) |
Jan 29, 2016 | 98.92 | 99.99 | 98.35 | 99.90 | 1,315,299 | +1.58(+1.61%) |
Jan 28, 2016 | 97.39 | 99.36 | 97.25 | 98.32 | 1,341,163 | +1.44(+1.49%) |
Jan 27, 2016 | 95.81 | 97.62 | 95.81 | 96.88 | 1,507,637 | +1.18(+1.23%) |
Jan 26, 2016 | 95.00 | 96.13 | 94.94 | 95.70 | 617,035 | +0.84(+0.89%) |
Jan 25, 2016 | 95.32 | 96.24 | 94.73 | 94.86 | 942,285 | -0.81(-0.85%) |
Jan 22, 2016 | 93.72 | 95.74 | 93.39 | 95.67 | 1,518,776 | +2.83(+3.04%) |
Jan 21, 2016 | 92.94 | 93.32 | 91.80 | 92.85 | 1,277,095 | -0.09(-0.10%) |
Jan 20, 2016 | 92.24 | 93.57 | 91.37 | 92.94 | 1,477,032 | -0.27(-0.29%) |
Jan 19, 2016 | 93.04 | 93.70 | 92.28 | 93.21 | 1,216,592 | +1.14(+1.24%) |
Jan 15, 2016 | 92.63 | 92.07 | 92.07 | 92.07 | 1,423,065 | -1.59(-1.70%) |
Jan 14, 2016 | 92.82 | 94.12 | 92.49 | 93.66 | 899,219 | +0.89(+0.96%) |
Jan 13, 2016 | 94.98 | 95.12 | 92.69 | 92.77 | 1,189,491 | -1.95(-2.06%) |
Jan 12, 2016 | 94.67 | 95.11 | 93.62 | 94.72 | 1,134,909 | +0.72(+0.77%) |
Jan 11, 2016 | 93.89 | 94.40 | 93.11 | 94.00 | 1,055,953 | +0.54(+0.58%) |
Jan 08, 2016 | 93.92 | 94.21 | 93.36 | 93.45 | 1,691,181 | -0.21(-0.22%) |
Jan 07, 2016 | 94.38 | 94.72 | 93.37 | 93.67 | 1,311,024 | -1.63(-1.71%) |
Jan 06, 2016 | 94.79 | 96.06 | 94.69 | 95.29 | 1,349,773 | -0.70(-0.73%) |
Jan 05, 2016 | 95.11 | 96.30 | 94.88 | 95.99 | 1,596,080 | +0.72(+0.75%) |