Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 97.37 | 98.43 | 96.74 | 97.83 | 1,621,434 | +0.22(+0.22%) |
Mar 30, 2016 | 97.87 | 98.33 | 97.47 | 97.61 | 1,109,414 | +0.16(+0.17%) |
Mar 29, 2016 | 95.55 | 97.49 | 95.38 | 97.44 | 1,113,227 | +2.00(+2.09%) |
Mar 28, 2016 | 95.64 | 96.00 | 95.22 | 95.45 | 1,064,561 | -0.15(-0.15%) |
Mar 24, 2016 | 96.00 | 95.59 | 95.59 | 95.59 | 1,295,232 | -0.34(-0.35%) |
Mar 23, 2016 | 95.29 | 96.25 | 95.12 | 95.93 | 1,772,856 | +0.59(+0.62%) |
Mar 22, 2016 | 95.19 | 95.73 | 94.82 | 95.34 | 1,504,376 | +0.07(+0.08%) |
Mar 21, 2016 | 95.11 | 95.51 | 94.44 | 95.26 | 1,204,514 | -0.08(-0.09%) |
Mar 18, 2016 | 94.35 | 95.50 | 93.46 | 95.35 | 2,253,718 | +1.50(+1.60%) |
Mar 17, 2016 | 95.57 | 95.63 | 93.73 | 93.85 | 2,005,545 | -1.73(-1.81%) |
Mar 16, 2016 | 94.49 | 95.93 | 94.49 | 95.57 | 1,313,628 | +0.32(+0.33%) |
Mar 15, 2016 | 94.72 | 95.38 | 94.60 | 95.25 | 1,370,701 | -0.31(-0.32%) |
Mar 14, 2016 | 95.26 | 95.85 | 94.65 | 95.56 | 1,200,697 | +0.17(+0.18%) |
Mar 11, 2016 | 94.97 | 95.41 | 94.46 | 95.39 | 1,978,582 | +1.14(+1.20%) |
Mar 10, 2016 | 94.02 | 94.57 | 92.95 | 94.26 | 1,965,346 | +0.57(+0.61%) |
Mar 09, 2016 | 93.47 | 94.07 | 93.31 | 93.68 | 1,753,120 | +0.31(+0.33%) |
Mar 08, 2016 | 92.37 | 93.73 | 89.03 | 93.37 | 2,321,894 | -0.05(-0.06%) |
Mar 07, 2016 | 93.28 | 93.57 | 92.97 | 93.43 | 1,588,446 | -0.55(-0.59%) |
Mar 04, 2016 | 93.16 | 93.96 | 93.16 | 93.98 | 2,142,920 | +0.50(+0.53%) |
Mar 03, 2016 | 92.67 | 93.57 | 91.88 | 93.48 | 1,785,752 | +1.25(+1.36%) |
Mar 02, 2016 | 91.75 | 92.35 | 91.22 | 92.23 | 1,293,706 | +0.55(+0.59%) |
Mar 01, 2016 | 91.21 | 91.92 | 90.32 | 91.68 | 1,177,518 | +0.94(+1.04%) |
Feb 29, 2016 | 91.79 | 92.01 | 90.69 | 90.74 | 1,278,303 | -1.34(-1.46%) |
Feb 26, 2016 | 92.74 | 93.29 | 91.84 | 92.08 | 1,709,274 | -0.40(-0.43%) |
Feb 25, 2016 | 90.39 | 92.62 | 90.39 | 92.48 | 1,898,397 | +2.03(+2.24%) |
Feb 24, 2016 | 89.34 | 90.58 | 88.83 | 90.46 | 909,333 | +0.64(+0.71%) |
Feb 23, 2016 | 89.49 | 90.49 | 89.34 | 89.82 | 1,461,508 | -0.15(-0.17%) |
Feb 22, 2016 | 89.49 | 90.05 | 89.13 | 89.98 | 1,581,957 | +1.20(+1.35%) |
Feb 19, 2016 | 87.94 | 88.96 | 87.41 | 88.78 | 1,740,193 | +0.71(+0.80%) |
Feb 18, 2016 | 87.25 | 88.57 | 87.02 | 88.07 | 1,810,935 | +0.59(+0.68%) |
Feb 17, 2016 | 89.11 | 89.24 | 87.40 | 87.48 | 3,192,099 | -1.01(-1.14%) |
Feb 16, 2016 | 89.44 | 89.44 | 88.11 | 88.49 | 2,126,967 | +0.06(+0.07%) |
Feb 12, 2016 | 88.07 | 88.42 | 88.42 | 88.42 | 1,415,982 | +1.06(+1.22%) |
Feb 11, 2016 | 87.65 | 88.47 | 86.91 | 87.36 | 2,114,626 | -1.76(-1.98%) |
Feb 10, 2016 | 88.57 | 90.04 | 88.57 | 89.12 | 1,692,827 | +1.33(+1.51%) |
Feb 09, 2016 | 86.24 | 88.41 | 86.24 | 87.80 | 2,066,311 | +0.53(+0.60%) |
Feb 08, 2016 | 87.30 | 87.63 | 85.68 | 87.27 | 2,364,282 | -0.77(-0.88%) |
Feb 05, 2016 | 89.98 | 90.32 | 87.66 | 88.04 | 2,221,025 | -2.39(-2.64%) |
Feb 04, 2016 | 89.94 | 90.88 | 89.56 | 90.43 | 1,754,968 | +0.41(+0.45%) |
Feb 03, 2016 | 90.77 | 90.84 | 88.57 | 90.02 | 2,438,584 | +0.05(+0.06%) |
Feb 02, 2016 | 89.22 | 90.87 | 88.89 | 89.97 | 2,056,789 | -0.13(-0.14%) |
Feb 01, 2016 | 87.93 | 90.49 | 87.72 | 90.09 | 2,835,258 | +0.02(+0.02%) |
Jan 29, 2016 | 88.99 | 90.76 | 88.27 | 90.08 | 3,463,584 | +1.67(+1.89%) |
Jan 28, 2016 | 89.88 | 90.04 | 87.69 | 88.40 | 3,945,991 | -1.17(-1.31%) |
Jan 27, 2016 | 88.87 | 91.92 | 88.87 | 89.58 | 7,209,817 | +2.34(+2.69%) |
Jan 26, 2016 | 85.85 | 87.36 | 85.41 | 87.23 | 2,919,020 | +1.46(+1.71%) |
Jan 25, 2016 | 85.19 | 86.32 | 84.86 | 85.77 | 2,965,258 | +0.45(+0.53%) |
Jan 22, 2016 | 84.12 | 85.35 | 83.97 | 85.32 | 1,905,436 | +1.84(+2.20%) |
Jan 21, 2016 | 83.06 | 83.82 | 82.04 | 83.48 | 2,281,117 | +0.81(+0.98%) |
Jan 20, 2016 | 82.14 | 83.32 | 80.46 | 82.67 | 2,166,361 | -0.51(-0.61%) |
Jan 19, 2016 | 83.54 | 84.27 | 82.28 | 83.18 | 2,954,309 | +0.41(+0.49%) |
Jan 15, 2016 | 80.99 | 82.77 | 82.77 | 82.77 | 3,102,194 | +0.17(+0.21%) |
Jan 14, 2016 | 81.30 | 83.14 | 81.16 | 82.60 | 2,182,498 | +1.46(+1.80%) |
Jan 13, 2016 | 81.37 | 83.35 | 80.67 | 81.14 | 3,399,791 | +0.53(+0.65%) |
Jan 12, 2016 | 79.97 | 80.95 | 79.62 | 80.61 | 1,691,183 | +1.09(+1.37%) |
Jan 11, 2016 | 80.08 | 80.37 | 78.75 | 79.52 | 1,940,675 | -0.33(-0.41%) |
Jan 08, 2016 | 80.86 | 81.49 | 79.66 | 79.85 | 1,735,946 | -0.50(-0.62%) |
Jan 07, 2016 | 81.34 | 81.84 | 79.96 | 80.35 | 2,234,471 | -2.10(-2.55%) |
Jan 06, 2016 | 81.48 | 82.77 | 81.48 | 82.45 | 2,293,704 | -0.13(-0.15%) |
Jan 05, 2016 | 81.87 | 82.69 | 81.75 | 82.57 | 1,688,211 | +0.79(+0.97%) |