Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 97.32 | 102.66 | 95.97 | 101.09 | 832,505 | +4.17(+4.31%) |
Feb 26, 2016 | 103.56 | 104.25 | 93.94 | 96.92 | 2,004,282 | -4.97(-4.87%) |
Feb 25, 2016 | 102.97 | 103.01 | 99.95 | 101.89 | 682,949 | -0.54(-0.52%) |
Feb 24, 2016 | 96.61 | 102.88 | 94.80 | 102.43 | 758,032 | +4.69(+4.80%) |
Feb 23, 2016 | 98.73 | 99.56 | 97.20 | 97.74 | 657,319 | -1.59(-1.60%) |
Feb 22, 2016 | 100.82 | 101.32 | 98.01 | 99.33 | 636,983 | -0.50(-0.50%) |
Feb 19, 2016 | 97.36 | 100.65 | 97.03 | 99.82 | 566,853 | +1.67(+1.70%) |
Feb 18, 2016 | 99.25 | 100.16 | 96.69 | 98.15 | 457,818 | +0.56(+0.57%) |
Feb 17, 2016 | 96.35 | 97.67 | 95.67 | 97.60 | 505,282 | +2.46(+2.59%) |
Feb 16, 2016 | 93.15 | 96.54 | 92.34 | 95.13 | 386,618 | +3.79(+4.14%) |
Feb 12, 2016 | 89.95 | 91.35 | 91.35 | 91.35 | 367,603 | +2.89(+3.27%) |
Feb 11, 2016 | 85.02 | 89.18 | 85.02 | 88.46 | 479,109 | +1.32(+1.52%) |
Feb 10, 2016 | 86.02 | 89.19 | 85.47 | 87.14 | 317,746 | +1.88(+2.20%) |
Feb 09, 2016 | 84.38 | 87.61 | 83.64 | 85.26 | 456,874 | -0.05(-0.06%) |
Feb 08, 2016 | 87.42 | 87.47 | 83.65 | 85.31 | 622,487 | -4.35(-4.85%) |
Feb 05, 2016 | 95.29 | 95.35 | 88.43 | 89.66 | 683,637 | -6.35(-6.61%) |
Feb 04, 2016 | 94.92 | 97.81 | 93.36 | 96.01 | 491,380 | +1.26(+1.33%) |
Feb 03, 2016 | 96.12 | 97.01 | 91.26 | 94.75 | 601,494 | -0.75(-0.78%) |
Feb 02, 2016 | 98.05 | 98.05 | 95.19 | 95.49 | 483,581 | -2.86(-2.91%) |
Feb 01, 2016 | 97.08 | 98.97 | 96.66 | 98.35 | 462,609 | +0.75(+0.77%) |
Jan 29, 2016 | 96.42 | 98.35 | 96.23 | 97.60 | 559,429 | +1.37(+1.42%) |
Jan 28, 2016 | 98.30 | 98.74 | 95.48 | 96.23 | 531,524 | -0.37(-0.38%) |
Jan 27, 2016 | 98.27 | 99.23 | 96.37 | 96.59 | 604,297 | -1.76(-1.79%) |
Jan 26, 2016 | 100.41 | 100.41 | 97.41 | 98.35 | 518,818 | -1.36(-1.36%) |
Jan 25, 2016 | 100.15 | 101.18 | 99.18 | 99.71 | 380,192 | -0.78(-0.77%) |
Jan 22, 2016 | 99.58 | 102.50 | 99.36 | 100.49 | 1,088,193 | +3.63(+3.74%) |
Jan 21, 2016 | 96.07 | 97.96 | 93.73 | 96.86 | 797,781 | +1.26(+1.32%) |
Jan 20, 2016 | 94.28 | 96.61 | 89.51 | 95.60 | 827,136 | -0.26(-0.27%) |
Jan 19, 2016 | 97.67 | 98.71 | 93.31 | 95.86 | 792,842 | +0.09(+0.09%) |
Jan 15, 2016 | 99.36 | 95.77 | 95.77 | 95.77 | 928,873 | -8.42(-8.09%) |
Jan 14, 2016 | 100.34 | 105.48 | 96.89 | 104.19 | 467,122 | +4.30(+4.31%) |
Jan 13, 2016 | 105.80 | 106.71 | 99.18 | 99.89 | 898,633 | -4.27(-4.10%) |
Jan 12, 2016 | 101.03 | 105.16 | 100.08 | 104.16 | 1,025,925 | +6.05(+6.17%) |
Jan 11, 2016 | 101.33 | 102.32 | 96.46 | 98.11 | 739,963 | -2.31(-2.30%) |
Jan 08, 2016 | 103.71 | 104.19 | 100.20 | 100.43 | 446,889 | -1.83(-1.79%) |
Jan 07, 2016 | 104.28 | 105.51 | 100.97 | 102.26 | 478,162 | -4.37(-4.10%) |
Jan 06, 2016 | 107.27 | 108.27 | 105.42 | 106.63 | 582,990 | -2.33(-2.14%) |
Jan 05, 2016 | 109.79 | 111.62 | 107.89 | 108.96 | 435,515 | -0.27(-0.25%) |
Jan 04, 2016 | 111.62 | 112.10 | 107.44 | 109.23 | 538,806 | -4.36(-3.84%) |
Dec 31, 2015 | 113.43 | 113.59 | 113.59 | 113.59 | 185,915 | -0.02(-0.02%) |
Dec 30, 2015 | 113.84 | 114.56 | 113.10 | 113.61 | 254,880 | -0.76(-0.66%) |
Dec 29, 2015 | 114.06 | 114.80 | 112.57 | 114.37 | 203,919 | +1.23(+1.08%) |
Dec 28, 2015 | 113.51 | 113.75 | 110.86 | 113.14 | 343,889 | -0.10(-0.09%) |
Dec 24, 2015 | 113.10 | 113.24 | 113.24 | 113.24 | 112,536 | +0.32(+0.28%) |
Dec 23, 2015 | 111.02 | 113.23 | 109.35 | 112.92 | 249,872 | +1.99(+1.79%) |
Dec 22, 2015 | 112.01 | 112.12 | 110.32 | 110.94 | 322,084 | -0.95(-0.85%) |
Dec 21, 2015 | 111.78 | 112.49 | 110.23 | 111.89 | 321,684 | +1.16(+1.05%) |
Dec 18, 2015 | 113.26 | 113.57 | 110.26 | 110.73 | 451,742 | -2.68(-2.36%) |
Dec 17, 2015 | 114.14 | 116.27 | 109.68 | 113.41 | 573,991 | -2.32(-2.01%) |
Dec 16, 2015 | 117.90 | 119.53 | 113.73 | 115.73 | 436,284 | -1.83(-1.55%) |
Dec 15, 2015 | 116.43 | 118.41 | 114.03 | 117.56 | 410,285 | +2.69(+2.34%) |
Dec 14, 2015 | 113.30 | 115.83 | 111.17 | 114.87 | 420,212 | +1.61(+1.42%) |
Dec 11, 2015 | 115.39 | 116.14 | 112.18 | 113.26 | 627,890 | -4.08(-3.48%) |
Dec 10, 2015 | 116.02 | 119.10 | 114.40 | 117.34 | 413,175 | +1.46(+1.26%) |
Dec 09, 2015 | 118.08 | 119.54 | 114.37 | 115.88 | 366,280 | -2.75(-2.32%) |
Dec 08, 2015 | 117.37 | 119.62 | 115.93 | 118.63 | 308,246 | -0.28(-0.23%) |
Dec 07, 2015 | 120.39 | 121.29 | 117.46 | 118.91 | 335,102 | -1.96(-1.63%) |
Dec 04, 2015 | 119.64 | 121.23 | 117.81 | 120.87 | 365,670 | +1.12(+0.94%) |
Dec 03, 2015 | 124.52 | 124.52 | 118.66 | 119.75 | 507,980 | -3.84(-3.11%) |
Dec 02, 2015 | 124.38 | 124.78 | 122.63 | 123.59 | 313,475 | -1.03(-0.83%) |