Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 103.55 | 104.01 | 102.88 | 102.97 | 1,588,647 | -0.92(-0.88%) |
Mar 30, 2016 | 103.72 | 104.35 | 103.42 | 103.89 | 1,475,832 | +0.55(+0.53%) |
Mar 29, 2016 | 102.59 | 103.46 | 102.38 | 103.33 | 1,732,296 | +0.57(+0.56%) |
Mar 28, 2016 | 102.48 | 103.38 | 102.45 | 102.76 | 1,680,738 | +0.53(+0.52%) |
Mar 24, 2016 | 102.32 | 102.23 | 102.23 | 102.23 | 1,433,456 | -0.33(-0.32%) |
Mar 23, 2016 | 102.37 | 103.63 | 102.32 | 102.56 | 2,908,927 | +0.26(+0.26%) |
Mar 22, 2016 | 103.28 | 103.32 | 101.70 | 102.30 | 2,526,521 | -1.24(-1.20%) |
Mar 21, 2016 | 104.17 | 104.17 | 102.73 | 103.54 | 2,318,159 | -0.21(-0.21%) |
Mar 18, 2016 | 104.04 | 104.49 | 103.26 | 103.75 | 5,956,550 | -0.36(-0.35%) |
Mar 17, 2016 | 103.48 | 104.57 | 103.32 | 104.11 | 1,717,558 | +0.60(+0.58%) |
Mar 16, 2016 | 102.80 | 103.88 | 102.11 | 103.52 | 1,891,572 | +0.46(+0.45%) |
Mar 15, 2016 | 102.76 | 103.38 | 102.20 | 103.06 | 1,902,232 | -0.07(-0.07%) |
Mar 14, 2016 | 101.98 | 103.17 | 101.68 | 103.13 | 2,460,916 | +1.20(+1.18%) |
Mar 11, 2016 | 101.24 | 102.02 | 100.81 | 101.92 | 2,230,907 | +0.97(+0.96%) |
Mar 10, 2016 | 101.57 | 101.86 | 99.89 | 100.95 | 2,404,357 | -0.07(-0.07%) |
Mar 09, 2016 | 101.43 | 102.19 | 100.68 | 101.02 | 2,537,306 | -0.29(-0.29%) |
Mar 08, 2016 | 100.38 | 102.55 | 100.13 | 101.31 | 3,806,664 | +0.58(+0.58%) |
Mar 07, 2016 | 100.78 | 101.48 | 100.13 | 100.73 | 2,350,144 | -0.73(-0.72%) |
Mar 04, 2016 | 100.76 | 101.73 | 100.19 | 101.46 | 2,364,929 | +0.70(+0.69%) |
Mar 03, 2016 | 100.36 | 100.82 | 99.64 | 100.76 | 1,994,032 | +0.05(+0.05%) |
Mar 02, 2016 | 99.54 | 100.74 | 98.57 | 100.72 | 2,169,931 | +0.65(+0.65%) |
Mar 01, 2016 | 99.57 | 100.29 | 99.08 | 100.06 | 2,233,425 | +1.02(+1.03%) |
Feb 29, 2016 | 99.73 | 100.43 | 99.00 | 99.05 | 2,945,301 | -0.76(-0.76%) |
Feb 26, 2016 | 101.33 | 101.65 | 99.36 | 99.81 | 2,084,151 | -1.67(-1.65%) |
Feb 25, 2016 | 100.72 | 101.50 | 100.25 | 101.48 | 1,683,674 | +0.87(+0.87%) |
Feb 24, 2016 | 99.22 | 100.80 | 98.61 | 100.61 | 1,883,724 | +0.62(+0.62%) |
Feb 23, 2016 | 99.80 | 100.27 | 99.51 | 99.98 | 1,314,846 | +0.12(+0.12%) |
Feb 22, 2016 | 100.19 | 100.84 | 99.38 | 99.86 | 2,125,524 | +0.71(+0.72%) |
Feb 19, 2016 | 98.58 | 99.31 | 97.72 | 99.15 | 1,590,333 | +0.52(+0.52%) |
Feb 18, 2016 | 99.09 | 99.57 | 98.36 | 98.63 | 1,980,833 | -0.57(-0.57%) |
Feb 17, 2016 | 97.94 | 99.78 | 97.88 | 99.20 | 2,310,129 | +1.36(+1.39%) |
Feb 16, 2016 | 98.76 | 98.77 | 96.84 | 97.84 | 2,257,219 | +0.06(+0.06%) |
Feb 12, 2016 | 96.65 | 97.78 | 97.78 | 97.78 | 2,794,081 | +1.68(+1.75%) |
Feb 11, 2016 | 97.26 | 97.51 | 94.75 | 96.10 | 3,271,288 | -2.69(-2.72%) |
Feb 10, 2016 | 99.66 | 100.67 | 98.54 | 98.79 | 1,984,372 | -0.63(-0.63%) |
Feb 09, 2016 | 97.55 | 100.03 | 97.02 | 99.42 | 3,145,968 | +1.03(+1.05%) |
Feb 08, 2016 | 97.19 | 98.69 | 96.33 | 98.39 | 2,641,403 | +0.21(+0.22%) |
Feb 05, 2016 | 97.87 | 98.51 | 97.45 | 98.17 | 2,410,222 | +0.30(+0.31%) |
Feb 04, 2016 | 98.50 | 99.01 | 97.35 | 97.87 | 3,409,059 | -1.23(-1.24%) |
Feb 03, 2016 | 98.19 | 99.49 | 97.18 | 99.10 | 3,249,883 | +1.79(+1.84%) |
Feb 02, 2016 | 97.64 | 98.24 | 96.75 | 97.31 | 2,720,047 | -0.76(-0.78%) |
Feb 01, 2016 | 96.83 | 98.48 | 96.83 | 98.07 | 2,633,105 | +0.45(+0.46%) |
Jan 29, 2016 | 96.52 | 98.31 | 96.52 | 97.62 | 4,542,812 | +1.63(+1.70%) |
Jan 28, 2016 | 94.74 | 96.38 | 94.03 | 95.98 | 1,981,378 | +1.57(+1.67%) |
Jan 27, 2016 | 94.89 | 95.97 | 94.11 | 94.41 | 3,247,118 | -0.52(-0.55%) |
Jan 26, 2016 | 93.32 | 96.16 | 93.16 | 94.93 | 2,920,442 | +1.67(+1.79%) |
Jan 25, 2016 | 93.66 | 95.43 | 92.36 | 93.26 | 6,739,371 | -3.06(-3.18%) |
Jan 22, 2016 | 95.62 | 96.75 | 94.71 | 96.33 | 3,121,855 | +1.35(+1.42%) |
Jan 21, 2016 | 94.25 | 95.28 | 93.50 | 94.98 | 2,952,944 | +0.96(+1.02%) |
Jan 20, 2016 | 94.54 | 94.76 | 92.52 | 94.02 | 3,854,008 | -1.66(-1.74%) |
Jan 19, 2016 | 95.89 | 96.82 | 95.06 | 95.69 | 3,442,152 | +0.40(+0.41%) |
Jan 15, 2016 | 95.33 | 95.29 | 95.29 | 95.29 | 3,998,591 | -1.41(-1.45%) |
Jan 14, 2016 | 95.72 | 97.17 | 95.44 | 96.70 | 3,137,074 | +1.33(+1.39%) |
Jan 13, 2016 | 96.25 | 96.94 | 95.31 | 95.37 | 2,533,014 | -0.51(-0.53%) |
Jan 12, 2016 | 96.02 | 96.67 | 95.21 | 95.88 | 2,086,725 | +0.32(+0.33%) |
Jan 11, 2016 | 95.41 | 96.11 | 94.47 | 95.56 | 2,537,790 | +0.36(+0.38%) |
Jan 08, 2016 | 96.69 | 96.92 | 94.98 | 95.19 | 3,500,185 | -1.24(-1.28%) |
Jan 07, 2016 | 96.48 | 98.01 | 96.23 | 96.43 | 4,168,736 | -1.64(-1.67%) |
Jan 06, 2016 | 97.18 | 98.61 | 96.99 | 98.07 | 5,170,298 | -0.05(-0.05%) |
Jan 05, 2016 | 96.54 | 98.86 | 96.26 | 98.12 | 4,254,541 | +1.98(+2.06%) |