Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 96.88 | 97.34 | 95.34 | 95.66 | 144,590 | -1.46(-1.50%) |
Mar 30, 2016 | 97.42 | 97.42 | 96.05 | 97.12 | 88,609 | +0.08(+0.08%) |
Mar 29, 2016 | 95.12 | 97.17 | 94.06 | 97.04 | 70,675 | +1.97(+2.07%) |
Mar 28, 2016 | 95.29 | 96.08 | 94.68 | 95.08 | 63,962 | -0.50(-0.52%) |
Mar 24, 2016 | 94.64 | 95.57 | 95.57 | 95.57 | 60,971 | +0.54(+0.57%) |
Mar 23, 2016 | 94.61 | 96.08 | 94.43 | 95.03 | 93,731 | +0.61(+0.65%) |
Mar 22, 2016 | 94.22 | 95.22 | 93.34 | 94.42 | 68,720 | -0.18(-0.19%) |
Mar 21, 2016 | 95.16 | 95.16 | 94.24 | 94.60 | 69,688 | -0.81(-0.84%) |
Mar 18, 2016 | 94.87 | 95.47 | 93.68 | 95.40 | 150,147 | +1.01(+1.07%) |
Mar 17, 2016 | 92.67 | 94.77 | 92.29 | 94.39 | 110,327 | +1.73(+1.86%) |
Mar 16, 2016 | 91.32 | 93.29 | 91.28 | 92.67 | 95,690 | +0.82(+0.90%) |
Mar 15, 2016 | 91.00 | 93.29 | 90.71 | 91.84 | 71,913 | +0.36(+0.40%) |
Mar 14, 2016 | 92.83 | 92.83 | 91.22 | 91.48 | 81,213 | -1.38(-1.49%) |
Mar 11, 2016 | 91.75 | 92.88 | 91.44 | 92.86 | 86,166 | +1.43(+1.56%) |
Mar 10, 2016 | 92.89 | 93.74 | 90.82 | 91.44 | 77,674 | -0.79(-0.85%) |
Mar 09, 2016 | 92.76 | 93.63 | 91.22 | 92.22 | 92,298 | -0.38(-0.41%) |
Mar 08, 2016 | 91.59 | 93.84 | 91.53 | 92.60 | 123,392 | +0.24(+0.26%) |
Mar 07, 2016 | 92.91 | 93.28 | 91.07 | 92.37 | 150,574 | -1.01(-1.08%) |
Mar 04, 2016 | 93.74 | 93.74 | 92.49 | 93.37 | 137,382 | -0.66(-0.70%) |
Mar 03, 2016 | 95.08 | 95.11 | 92.96 | 94.03 | 127,697 | -0.95(-1.00%) |
Mar 02, 2016 | 94.71 | 94.98 | 93.64 | 94.98 | 78,992 | +0.17(+0.18%) |
Mar 01, 2016 | 95.84 | 96.45 | 93.70 | 94.81 | 83,816 | -0.84(-0.88%) |
Feb 29, 2016 | 95.49 | 96.54 | 95.26 | 95.65 | 106,770 | +0.29(+0.31%) |
Feb 26, 2016 | 96.43 | 96.86 | 95.00 | 95.36 | 134,546 | -0.87(-0.90%) |
Feb 25, 2016 | 95.53 | 96.33 | 95.04 | 96.23 | 60,993 | +0.81(+0.84%) |
Feb 24, 2016 | 94.35 | 95.58 | 93.41 | 95.42 | 78,782 | +0.74(+0.79%) |
Feb 23, 2016 | 94.72 | 96.09 | 93.92 | 94.68 | 89,088 | +0.07(+0.07%) |
Feb 22, 2016 | 95.99 | 96.76 | 94.27 | 94.61 | 90,759 | -0.86(-0.90%) |
Feb 19, 2016 | 93.83 | 96.00 | 93.62 | 95.47 | 85,891 | +1.76(+1.88%) |
Feb 18, 2016 | 93.17 | 94.08 | 92.23 | 93.70 | 78,551 | +0.35(+0.38%) |
Feb 17, 2016 | 94.39 | 94.76 | 92.87 | 93.35 | 70,130 | -0.29(-0.31%) |
Feb 16, 2016 | 93.13 | 93.81 | 92.02 | 93.64 | 96,566 | +1.58(+1.71%) |
Feb 12, 2016 | 92.02 | 92.06 | 92.06 | 92.06 | 79,263 | +0.78(+0.85%) |
Feb 11, 2016 | 91.22 | 91.92 | 89.47 | 91.28 | 73,799 | -0.54(-0.59%) |
Feb 10, 2016 | 92.83 | 93.76 | 91.22 | 91.82 | 73,940 | -0.30(-0.33%) |
Feb 09, 2016 | 90.22 | 92.84 | 90.22 | 92.13 | 92,273 | +1.02(+1.12%) |
Feb 08, 2016 | 89.01 | 91.42 | 88.86 | 91.11 | 121,020 | +1.71(+1.91%) |
Feb 05, 2016 | 91.53 | 92.15 | 89.31 | 89.40 | 87,413 | -2.13(-2.33%) |
Feb 04, 2016 | 90.56 | 92.98 | 90.43 | 91.53 | 106,387 | +0.50(+0.54%) |
Feb 03, 2016 | 91.90 | 92.08 | 89.66 | 91.04 | 134,518 | -0.10(-0.11%) |
Feb 02, 2016 | 91.81 | 92.99 | 90.68 | 91.13 | 72,950 | -1.15(-1.25%) |
Feb 01, 2016 | 91.37 | 92.96 | 90.72 | 92.29 | 73,198 | +0.80(+0.87%) |
Jan 29, 2016 | 88.40 | 91.80 | 88.39 | 91.49 | 128,702 | +3.37(+3.83%) |
Jan 28, 2016 | 87.18 | 88.53 | 87.18 | 88.11 | 67,002 | +1.43(+1.64%) |
Jan 27, 2016 | 87.69 | 88.34 | 86.35 | 86.69 | 67,259 | -1.01(-1.15%) |
Jan 26, 2016 | 86.64 | 88.35 | 86.64 | 87.70 | 57,850 | +1.23(+1.42%) |
Jan 25, 2016 | 87.19 | 87.41 | 86.16 | 86.47 | 47,651 | -1.12(-1.28%) |
Jan 22, 2016 | 87.08 | 87.68 | 86.75 | 87.59 | 86,889 | +1.18(+1.36%) |
Jan 21, 2016 | 86.83 | 87.58 | 85.78 | 86.41 | 65,843 | -0.38(-0.44%) |
Jan 20, 2016 | 86.73 | 87.35 | 85.41 | 86.79 | 111,256 | -0.68(-0.78%) |
Jan 19, 2016 | 87.55 | 88.09 | 86.56 | 87.48 | 109,988 | +1.18(+1.36%) |
Jan 15, 2016 | 85.47 | 86.30 | 86.30 | 86.30 | 85,134 | -1.09(-1.25%) |
Jan 14, 2016 | 86.99 | 88.39 | 86.54 | 87.39 | 65,043 | +0.69(+0.80%) |
Jan 13, 2016 | 88.97 | 90.34 | 86.01 | 86.70 | 88,731 | -1.84(-2.08%) |
Jan 12, 2016 | 88.20 | 88.68 | 86.95 | 88.54 | 113,248 | +1.11(+1.27%) |
Jan 11, 2016 | 87.01 | 87.90 | 86.18 | 87.43 | 93,581 | +1.36(+1.58%) |
Jan 08, 2016 | 87.30 | 88.36 | 84.19 | 86.07 | 139,220 | +2.65(+3.18%) |
Jan 07, 2016 | 84.05 | 84.65 | 83.11 | 83.42 | 119,805 | -1.74(-2.04%) |
Jan 06, 2016 | 85.40 | 86.01 | 85.00 | 85.15 | 116,307 | -1.03(-1.20%) |
Jan 05, 2016 | 84.55 | 86.68 | 84.55 | 86.18 | 75,698 | +1.71(+2.03%) |