Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 106.00 | 107.39 | 105.06 | 106.70 | 174,997 | +0.50(+0.47%) |
Mar 30, 2016 | 106.16 | 108.41 | 105.89 | 106.20 | 266,013 | +0.46(+0.44%) |
Mar 29, 2016 | 100.00 | 106.45 | 99.82 | 105.74 | 254,622 | +5.59(+5.58%) |
Mar 28, 2016 | 100.11 | 101.14 | 98.94 | 100.15 | 117,560 | +0.73(+0.73%) |
Mar 24, 2016 | 99.82 | 99.42 | 99.42 | 99.42 | 151,900 | -0.74(-0.74%) |
Mar 23, 2016 | 99.66 | 101.06 | 99.66 | 100.16 | 185,000 | -0.59(-0.59%) |
Mar 22, 2016 | 99.99 | 101.72 | 98.61 | 100.75 | 96,020 | +0.13(+0.13%) |
Mar 21, 2016 | 101.06 | 101.55 | 100.08 | 100.62 | 114,000 | -0.61(-0.60%) |
Mar 18, 2016 | 100.79 | 101.50 | 99.30 | 101.23 | 193,232 | +1.20(+1.20%) |
Mar 17, 2016 | 99.64 | 100.90 | 99.17 | 100.03 | 134,036 | +0.20(+0.20%) |
Mar 16, 2016 | 98.23 | 100.61 | 96.90 | 99.83 | 192,199 | +1.32(+1.34%) |
Mar 15, 2016 | 99.08 | 99.39 | 97.91 | 98.51 | 211,241 | -1.05(-1.05%) |
Mar 14, 2016 | 99.74 | 100.62 | 99.36 | 99.56 | 62,836 | -0.71(-0.71%) |
Mar 11, 2016 | 99.41 | 100.88 | 98.39 | 100.27 | 171,170 | +1.58(+1.60%) |
Mar 10, 2016 | 99.11 | 100.63 | 97.67 | 98.69 | 168,198 | +0.19(+0.19%) |
Mar 09, 2016 | 99.05 | 99.55 | 97.53 | 98.50 | 174,747 | -0.30(-0.30%) |
Mar 08, 2016 | 101.13 | 101.62 | 98.68 | 98.80 | 170,404 | -2.63(-2.59%) |
Mar 07, 2016 | 102.16 | 102.16 | 100.05 | 101.43 | 141,812 | -1.47(-1.43%) |
Mar 04, 2016 | 101.52 | 104.03 | 100.35 | 102.90 | 241,752 | +1.58(+1.56%) |
Mar 03, 2016 | 99.30 | 101.51 | 98.56 | 101.32 | 260,226 | +2.09(+2.11%) |
Mar 02, 2016 | 97.07 | 99.52 | 96.77 | 99.23 | 220,323 | +2.26(+2.33%) |
Mar 01, 2016 | 97.24 | 97.93 | 95.87 | 96.97 | 166,965 | +0.35(+0.36%) |
Feb 29, 2016 | 94.67 | 97.13 | 94.17 | 96.62 | 234,540 | +2.01(+2.12%) |
Feb 26, 2016 | 96.97 | 97.17 | 94.15 | 94.61 | 162,677 | -2.12(-2.19%) |
Feb 25, 2016 | 94.87 | 96.88 | 93.78 | 96.73 | 176,746 | +2.10(+2.22%) |
Feb 24, 2016 | 92.88 | 95.34 | 92.33 | 94.63 | 246,849 | +0.60(+0.64%) |
Feb 23, 2016 | 94.35 | 95.21 | 93.81 | 94.03 | 180,166 | -0.79(-0.83%) |
Feb 22, 2016 | 94.32 | 95.36 | 93.80 | 94.82 | 248,199 | +1.59(+1.71%) |
Feb 19, 2016 | 92.02 | 93.63 | 91.23 | 93.23 | 158,688 | +1.12(+1.22%) |
Feb 18, 2016 | 93.92 | 94.09 | 91.67 | 92.11 | 233,199 | -1.67(-1.78%) |
Feb 17, 2016 | 95.10 | 95.61 | 93.04 | 93.78 | 292,747 | -0.98(-1.03%) |
Feb 16, 2016 | 95.05 | 96.06 | 93.72 | 94.76 | 358,021 | +0.72(+0.77%) |
Feb 12, 2016 | 93.68 | 94.04 | 94.04 | 94.04 | 289,700 | +1.29(+1.39%) |
Feb 11, 2016 | 92.42 | 94.22 | 91.83 | 92.75 | 310,685 | -1.02(-1.09%) |
Feb 10, 2016 | 94.26 | 96.83 | 93.52 | 93.77 | 266,076 | -0.05(-0.05%) |
Feb 09, 2016 | 92.73 | 94.96 | 91.82 | 93.82 | 348,873 | +0.28(+0.30%) |
Feb 08, 2016 | 90.45 | 93.99 | 90.45 | 93.54 | 393,240 | +2.47(+2.71%) |
Feb 05, 2016 | 94.21 | 95.46 | 90.62 | 91.07 | 395,999 | -1.79(-1.93%) |
Feb 04, 2016 | 82.01 | 98.66 | 82.01 | 92.86 | 851,669 | +12.14(+15.04%) |
Feb 03, 2016 | 81.48 | 81.48 | 78.08 | 80.72 | 243,463 | -0.23(-0.28%) |
Feb 02, 2016 | 80.93 | 81.45 | 79.89 | 80.95 | 218,275 | -0.64(-0.78%) |
Feb 01, 2016 | 82.58 | 82.58 | 81.21 | 81.59 | 180,385 | -1.48(-1.78%) |
Jan 29, 2016 | 82.21 | 83.30 | 81.69 | 83.07 | 311,679 | +1.31(+1.60%) |
Jan 28, 2016 | 83.12 | 83.67 | 81.48 | 81.76 | 153,809 | -0.59(-0.72%) |
Jan 27, 2016 | 84.18 | 84.18 | 81.65 | 82.35 | 227,823 | -2.22(-2.63%) |
Jan 26, 2016 | 83.81 | 84.58 | 83.15 | 84.57 | 186,890 | +0.98(+1.17%) |
Jan 25, 2016 | 85.79 | 86.36 | 83.32 | 83.59 | 113,325 | -2.62(-3.04%) |
Jan 22, 2016 | 85.84 | 86.62 | 85.12 | 86.21 | 211,279 | +1.62(+1.92%) |
Jan 21, 2016 | 88.11 | 88.26 | 84.10 | 84.59 | 237,729 | -3.33(-3.79%) |
Jan 20, 2016 | 85.80 | 89.00 | 84.47 | 87.92 | 228,652 | +1.31(+1.51%) |
Jan 19, 2016 | 88.54 | 88.54 | 85.68 | 86.61 | 210,651 | -1.09(-1.24%) |
Jan 15, 2016 | 86.03 | 87.70 | 87.70 | 87.70 | 255,400 | -0.02(-0.02%) |
Jan 14, 2016 | 87.13 | 88.23 | 85.88 | 87.72 | 212,197 | +1.14(+1.32%) |
Jan 13, 2016 | 87.96 | 88.88 | 85.00 | 86.58 | 208,530 | -1.38(-1.57%) |
Jan 12, 2016 | 88.78 | 89.32 | 86.32 | 87.96 | 195,750 | -0.18(-0.20%) |
Jan 11, 2016 | 87.40 | 88.55 | 87.24 | 88.14 | 159,162 | +1.29(+1.49%) |
Jan 08, 2016 | 89.67 | 90.68 | 86.69 | 86.85 | 167,221 | -2.25(-2.53%) |
Jan 07, 2016 | 91.07 | 92.74 | 89.05 | 89.10 | 382,862 | -1.41(-1.56%) |
Jan 06, 2016 | 90.67 | 91.12 | 89.45 | 90.51 | 173,381 | -1.19(-1.30%) |
Jan 05, 2016 | 89.92 | 92.14 | 89.41 | 91.70 | 171,819 | +2.12(+2.37%) |