Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 100.20 | 113.00 | 96.80 | 99.00 | 39,475 | -0.80(-0.80%) |
Mar 30, 2016 | 101.80 | 101.80 | 97.81 | 99.80 | 2,076 | -0.80(-0.80%) |
Mar 29, 2016 | 100.00 | 101.60 | 97.20 | 100.60 | 1,201 | +0.60(+0.60%) |
Mar 28, 2016 | 95.60 | 101.80 | 94.80 | 100.00 | 3,130 | +4.40(+4.60%) |
Mar 24, 2016 | 94.00 | 95.60 | 95.60 | 95.60 | 1,065 | +1.00(+1.06%) |
Mar 23, 2016 | 100.20 | 103.00 | 93.60 | 94.60 | 5,490 | -7.00(-6.89%) |
Mar 22, 2016 | 101.20 | 103.60 | 98.60 | 101.60 | 2,026 | +0.40(+0.40%) |
Mar 21, 2016 | 98.60 | 101.80 | 98.21 | 101.20 | 2,503 | +1.80(+1.81%) |
Mar 18, 2016 | 95.00 | 100.00 | 94.20 | 99.40 | 3,987 | +5.00(+5.30%) |
Mar 17, 2016 | 95.00 | 97.00 | 94.00 | 94.40 | 2,882 | -0.80(-0.84%) |
Mar 16, 2016 | 97.40 | 98.36 | 93.60 | 95.20 | 2,055 | -2.20(-2.26%) |
Mar 15, 2016 | 104.90 | 105.20 | 93.60 | 97.40 | 7,993 | -4.80(-4.70%) |
Mar 14, 2016 | 105.60 | 108.40 | 101.60 | 102.20 | 7,020 | -4.00(-3.77%) |
Mar 11, 2016 | 104.40 | 109.80 | 101.00 | 106.20 | 2,472 | +3.20(+3.11%) |
Mar 10, 2016 | 112.20 | 113.40 | 103.00 | 103.00 | 7,946 | -7.00(-6.36%) |
Mar 09, 2016 | 105.60 | 114.00 | 101.20 | 110.00 | 15,579 | +4.00(+3.77%) |
Mar 08, 2016 | 120.40 | 125.20 | 104.00 | 106.00 | 11,330 | -19.20(-15.34%) |
Mar 07, 2016 | 128.60 | 134.40 | 120.60 | 125.20 | 8,919 | -2.00(-1.57%) |
Mar 04, 2016 | 132.20 | 135.60 | 127.00 | 127.20 | 1,993 | -4.00(-3.05%) |
Mar 03, 2016 | 128.60 | 136.00 | 126.60 | 131.20 | 3,458 | +1.80(+1.39%) |
Mar 02, 2016 | 129.20 | 130.07 | 122.40 | 129.40 | 2,933 | +1.00(+0.78%) |
Mar 01, 2016 | 130.20 | 134.00 | 123.20 | 128.40 | 4,491 | -1.20(-0.93%) |
Feb 29, 2016 | 127.80 | 133.40 | 126.60 | 129.60 | 2,742 | +2.80(+2.21%) |
Feb 26, 2016 | 129.40 | 135.00 | 126.80 | 126.80 | 4,201 | -2.00(-1.55%) |
Feb 25, 2016 | 123.20 | 131.60 | 122.50 | 128.80 | 8,103 | +5.60(+4.55%) |
Feb 24, 2016 | 116.00 | 123.20 | 116.00 | 123.20 | 1,940 | +4.80(+4.05%) |
Feb 23, 2016 | 117.80 | 121.80 | 116.40 | 118.40 | 1,081 | +0.60(+0.51%) |
Feb 22, 2016 | 112.40 | 122.00 | 109.70 | 117.80 | 4,584 | +7.60(+6.90%) |
Feb 19, 2016 | 106.00 | 112.20 | 103.40 | 110.20 | 1,594 | +3.00(+2.80%) |
Feb 18, 2016 | 112.00 | 112.60 | 106.28 | 107.20 | 3,258 | -4.80(-4.29%) |
Feb 17, 2016 | 107.40 | 112.40 | 104.40 | 112.00 | 2,600 | +3.40(+3.13%) |
Feb 16, 2016 | 102.40 | 108.60 | 100.20 | 108.60 | 2,975 | +7.20(+7.10%) |
Feb 12, 2016 | 104.40 | 101.40 | 101.40 | 101.40 | 3,385 | -3.00(-2.87%) |
Feb 11, 2016 | 109.20 | 109.20 | 98.80 | 104.40 | 3,138 | -5.40(-4.92%) |
Feb 10, 2016 | 112.60 | 112.80 | 108.20 | 109.80 | 1,348 | -2.60(-2.31%) |
Feb 09, 2016 | 112.00 | 115.80 | 108.20 | 112.40 | 2,689 | +0.60(+0.54%) |
Feb 08, 2016 | 115.60 | 117.00 | 108.50 | 111.80 | 3,788 | -4.60(-3.95%) |
Feb 05, 2016 | 117.20 | 119.40 | 112.60 | 116.40 | 2,111 | -2.40(-2.02%) |
Feb 04, 2016 | 119.20 | 122.40 | 115.00 | 118.80 | 3,380 | -0.60(-0.50%) |
Feb 03, 2016 | 126.60 | 126.60 | 116.00 | 119.40 | 2,328 | -2.00(-1.65%) |
Feb 02, 2016 | 121.60 | 125.00 | 117.20 | 121.40 | 5,597 | +0.00(+0.00%) |
Feb 01, 2016 | 115.20 | 129.00 | 115.20 | 121.40 | 2,378 | +7.20(+6.30%) |
Jan 29, 2016 | 113.80 | 119.00 | 113.80 | 114.20 | 1,751 | +1.20(+1.06%) |
Jan 28, 2016 | 119.00 | 119.00 | 112.00 | 113.00 | 4,970 | -6.20(-5.20%) |
Jan 27, 2016 | 126.60 | 128.00 | 118.20 | 119.20 | 5,848 | -6.80(-5.40%) |
Jan 26, 2016 | 135.80 | 137.00 | 124.40 | 126.00 | 4,623 | -8.60(-6.39%) |
Jan 25, 2016 | 134.20 | 137.20 | 132.40 | 134.60 | 6,741 | -0.40(-0.30%) |
Jan 22, 2016 | 130.80 | 136.40 | 130.40 | 135.00 | 3,374 | +3.60(+2.74%) |
Jan 21, 2016 | 122.80 | 135.80 | 121.40 | 131.40 | 2,920 | +6.00(+4.78%) |
Jan 20, 2016 | 131.40 | 131.40 | 120.62 | 125.40 | 4,176 | -4.20(-3.24%) |
Jan 19, 2016 | 124.40 | 141.20 | 124.00 | 129.60 | 10,370 | +10.60(+8.91%) |
Jan 15, 2016 | 122.80 | 119.00 | 119.00 | 119.00 | 16,630 | +8.20(+7.40%) |
Jan 14, 2016 | 112.40 | 115.00 | 109.40 | 110.80 | 4,598 | -2.00(-1.77%) |
Jan 13, 2016 | 120.60 | 121.40 | 112.60 | 112.80 | 2,852 | -6.20(-5.21%) |
Jan 12, 2016 | 112.80 | 122.80 | 112.80 | 119.00 | 5,204 | +6.20(+5.50%) |
Jan 11, 2016 | 120.20 | 120.20 | 111.20 | 112.80 | 3,197 | -3.00(-2.59%) |
Jan 08, 2016 | 113.80 | 121.20 | 110.40 | 115.80 | 4,161 | +2.00(+1.76%) |
Jan 07, 2016 | 123.00 | 123.44 | 110.20 | 113.80 | 8,357 | -9.60(-7.78%) |
Jan 06, 2016 | 123.20 | 124.97 | 121.20 | 123.40 | 1,576 | +1.20(+0.98%) |
Jan 05, 2016 | 122.80 | 125.20 | 121.00 | 122.20 | 2,174 | -1.80(-1.45%) |