Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 103.61 | 104.07 | 102.94 | 103.03 | 1,587,705 | -0.92(-0.88%) |
Mar 30, 2016 | 103.79 | 104.41 | 103.48 | 103.95 | 1,474,957 | +0.55(+0.53%) |
Mar 29, 2016 | 102.65 | 103.53 | 102.44 | 103.39 | 1,731,269 | +0.57(+0.56%) |
Mar 28, 2016 | 102.55 | 103.44 | 102.51 | 102.82 | 1,679,742 | +0.53(+0.52%) |
Mar 24, 2016 | 102.38 | 102.29 | 102.29 | 102.29 | 1,432,606 | -0.33(-0.32%) |
Mar 23, 2016 | 102.43 | 103.69 | 102.38 | 102.62 | 2,907,202 | +0.26(+0.25%) |
Mar 22, 2016 | 103.34 | 103.38 | 101.76 | 102.36 | 2,525,022 | -1.24(-1.20%) |
Mar 21, 2016 | 104.23 | 104.23 | 102.79 | 103.60 | 2,316,785 | -0.21(-0.21%) |
Mar 18, 2016 | 104.10 | 104.55 | 103.32 | 103.82 | 5,953,018 | -0.36(-0.35%) |
Mar 17, 2016 | 103.54 | 104.64 | 103.38 | 104.18 | 1,716,539 | +0.60(+0.58%) |
Mar 16, 2016 | 102.86 | 103.94 | 102.17 | 103.58 | 1,890,451 | +0.46(+0.45%) |
Mar 15, 2016 | 102.82 | 103.44 | 102.26 | 103.12 | 1,901,104 | -0.07(-0.07%) |
Mar 14, 2016 | 102.04 | 103.23 | 101.75 | 103.19 | 2,459,456 | +1.20(+1.18%) |
Mar 11, 2016 | 101.30 | 102.08 | 100.88 | 101.99 | 2,229,584 | +0.97(+0.96%) |
Mar 10, 2016 | 101.63 | 101.92 | 99.95 | 101.01 | 2,402,932 | -0.07(-0.07%) |
Mar 09, 2016 | 101.49 | 102.25 | 100.74 | 101.08 | 2,535,801 | -0.29(-0.29%) |
Mar 08, 2016 | 100.44 | 102.61 | 100.19 | 101.37 | 3,804,406 | +0.58(+0.58%) |
Mar 07, 2016 | 100.84 | 101.54 | 100.19 | 100.79 | 2,348,750 | -0.73(-0.72%) |
Mar 04, 2016 | 100.82 | 101.79 | 100.25 | 101.52 | 2,363,527 | +0.70(+0.69%) |
Mar 03, 2016 | 100.42 | 100.88 | 99.70 | 100.82 | 1,992,849 | +0.05(+0.05%) |
Mar 02, 2016 | 99.60 | 100.80 | 98.63 | 100.78 | 2,168,644 | +0.65(+0.65%) |
Mar 01, 2016 | 99.63 | 100.35 | 99.14 | 100.12 | 2,232,101 | +1.02(+1.03%) |
Feb 29, 2016 | 99.79 | 100.49 | 99.06 | 99.11 | 2,943,554 | -0.76(-0.76%) |
Feb 26, 2016 | 101.39 | 101.71 | 99.42 | 99.87 | 2,082,915 | -1.67(-1.65%) |
Feb 25, 2016 | 100.78 | 101.56 | 100.31 | 101.54 | 1,682,676 | +0.87(+0.87%) |
Feb 24, 2016 | 99.28 | 100.86 | 98.66 | 100.67 | 1,882,607 | +0.62(+0.62%) |
Feb 23, 2016 | 99.86 | 100.33 | 99.57 | 100.04 | 1,314,067 | +0.12(+0.12%) |
Feb 22, 2016 | 100.25 | 100.90 | 99.44 | 99.92 | 2,124,264 | +0.72(+0.72%) |
Feb 19, 2016 | 98.64 | 99.36 | 97.78 | 99.20 | 1,589,390 | +0.52(+0.52%) |
Feb 18, 2016 | 99.15 | 99.63 | 98.42 | 98.69 | 1,979,658 | -0.57(-0.57%) |
Feb 17, 2016 | 97.99 | 99.84 | 97.93 | 99.26 | 2,308,759 | +1.36(+1.39%) |
Feb 16, 2016 | 98.82 | 98.83 | 96.90 | 97.90 | 2,255,881 | +0.06(+0.06%) |
Feb 12, 2016 | 96.71 | 97.84 | 97.84 | 97.84 | 2,792,424 | +1.68(+1.75%) |
Feb 11, 2016 | 97.32 | 97.57 | 94.81 | 96.15 | 3,269,348 | -2.69(-2.72%) |
Feb 10, 2016 | 99.72 | 100.72 | 98.60 | 98.85 | 1,983,195 | -0.63(-0.63%) |
Feb 09, 2016 | 97.61 | 100.09 | 97.08 | 99.48 | 3,144,103 | +1.03(+1.05%) |
Feb 08, 2016 | 97.25 | 98.75 | 96.38 | 98.44 | 2,639,836 | +0.21(+0.22%) |
Feb 05, 2016 | 97.93 | 98.57 | 97.51 | 98.23 | 2,408,793 | +0.30(+0.31%) |
Feb 04, 2016 | 98.56 | 99.06 | 97.41 | 97.93 | 3,407,037 | -1.23(-1.24%) |
Feb 03, 2016 | 98.25 | 99.55 | 97.24 | 99.16 | 3,247,956 | +1.80(+1.84%) |
Feb 02, 2016 | 97.70 | 98.30 | 96.81 | 97.36 | 2,718,434 | -0.76(-0.78%) |
Feb 01, 2016 | 96.88 | 98.53 | 96.88 | 98.12 | 2,631,544 | +0.45(+0.46%) |
Jan 29, 2016 | 96.57 | 98.37 | 96.57 | 97.68 | 4,540,118 | +1.64(+1.70%) |
Jan 28, 2016 | 94.80 | 96.43 | 94.09 | 96.04 | 1,980,203 | +1.57(+1.67%) |
Jan 27, 2016 | 94.94 | 96.02 | 94.16 | 94.47 | 3,245,192 | -0.52(-0.55%) |
Jan 26, 2016 | 93.38 | 96.22 | 93.22 | 94.99 | 2,918,711 | +1.67(+1.79%) |
Jan 25, 2016 | 93.72 | 95.48 | 92.41 | 93.32 | 6,735,374 | -3.07(-3.18%) |
Jan 22, 2016 | 95.68 | 96.81 | 94.76 | 96.38 | 3,120,003 | +1.35(+1.42%) |
Jan 21, 2016 | 94.31 | 95.33 | 93.56 | 95.04 | 2,951,193 | +0.96(+1.02%) |
Jan 20, 2016 | 94.59 | 94.82 | 92.57 | 94.08 | 3,851,723 | -1.67(-1.74%) |
Jan 19, 2016 | 95.95 | 96.88 | 95.11 | 95.74 | 3,440,111 | +0.40(+0.41%) |
Jan 15, 2016 | 95.39 | 95.35 | 95.35 | 95.35 | 3,996,220 | -1.41(-1.45%) |
Jan 14, 2016 | 95.78 | 97.23 | 95.49 | 96.76 | 3,135,214 | +1.33(+1.39%) |
Jan 13, 2016 | 96.31 | 97.00 | 95.36 | 95.42 | 2,531,512 | -0.51(-0.53%) |
Jan 12, 2016 | 96.08 | 96.72 | 95.26 | 95.93 | 2,085,488 | +0.32(+0.33%) |
Jan 11, 2016 | 95.47 | 96.17 | 94.53 | 95.61 | 2,536,286 | +0.37(+0.38%) |
Jan 08, 2016 | 96.75 | 96.98 | 95.04 | 95.25 | 3,498,109 | -1.24(-1.28%) |
Jan 07, 2016 | 96.53 | 98.06 | 96.29 | 96.49 | 4,166,264 | -1.64(-1.67%) |
Jan 06, 2016 | 97.23 | 98.67 | 97.05 | 98.13 | 5,167,232 | -0.05(-0.05%) |
Jan 05, 2016 | 96.60 | 98.92 | 96.32 | 98.18 | 4,252,018 | +1.98(+2.06%) |