Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 101.71 | 102.96 | 101.01 | 101.66 | 449,463 | -0.06(-0.05%) |
Feb 26, 2016 | 101.93 | 101.96 | 100.59 | 101.71 | 385,857 | +0.16(+0.16%) |
Feb 25, 2016 | 100.69 | 101.79 | 99.56 | 101.55 | 539,504 | +0.78(+0.77%) |
Feb 24, 2016 | 100.48 | 101.36 | 98.02 | 100.78 | 794,535 | -0.49(-0.48%) |
Feb 23, 2016 | 96.64 | 102.23 | 95.31 | 101.27 | 1,825,307 | +4.27(+4.40%) |
Feb 22, 2016 | 97.88 | 99.83 | 96.27 | 96.99 | 1,463,527 | +1.50(+1.57%) |
Feb 19, 2016 | 94.67 | 96.01 | 93.77 | 95.50 | 497,923 | +0.86(+0.91%) |
Feb 18, 2016 | 96.93 | 97.21 | 93.37 | 94.64 | 835,034 | -1.95(-2.02%) |
Feb 17, 2016 | 94.12 | 97.21 | 93.93 | 96.59 | 686,453 | +2.91(+3.11%) |
Feb 16, 2016 | 92.40 | 93.84 | 91.45 | 93.68 | 476,781 | +1.85(+2.02%) |
Feb 12, 2016 | 90.84 | 91.82 | 91.82 | 91.82 | 602,208 | +1.78(+1.97%) |
Feb 11, 2016 | 89.26 | 90.53 | 88.61 | 90.05 | 390,117 | -0.49(-0.55%) |
Feb 10, 2016 | 90.64 | 91.65 | 89.98 | 90.54 | 364,067 | +0.30(+0.33%) |
Feb 09, 2016 | 89.00 | 91.25 | 88.24 | 90.25 | 628,084 | +0.25(+0.27%) |
Feb 08, 2016 | 86.41 | 90.33 | 85.69 | 90.00 | 516,875 | +2.55(+2.91%) |
Feb 05, 2016 | 89.67 | 89.96 | 87.28 | 87.45 | 766,322 | -2.19(-2.44%) |
Feb 04, 2016 | 90.20 | 90.45 | 88.65 | 89.64 | 451,471 | -0.67(-0.75%) |
Feb 03, 2016 | 91.38 | 91.38 | 89.34 | 90.31 | 502,651 | -0.79(-0.87%) |
Feb 02, 2016 | 91.12 | 92.63 | 90.58 | 91.10 | 419,555 | -0.30(-0.32%) |
Feb 01, 2016 | 90.02 | 92.42 | 89.95 | 91.40 | 513,479 | +1.29(+1.43%) |
Jan 29, 2016 | 89.76 | 90.62 | 88.97 | 90.11 | 512,426 | +0.44(+0.49%) |
Jan 28, 2016 | 88.62 | 90.52 | 88.50 | 89.67 | 429,358 | +1.40(+1.59%) |
Jan 27, 2016 | 88.36 | 90.27 | 87.60 | 88.27 | 559,863 | -0.14(-0.16%) |
Jan 26, 2016 | 85.05 | 88.85 | 84.81 | 88.41 | 1,109,781 | +4.61(+5.50%) |
Jan 25, 2016 | 84.90 | 85.14 | 83.17 | 83.80 | 517,503 | -1.17(-1.37%) |
Jan 22, 2016 | 83.72 | 85.07 | 83.40 | 84.97 | 510,802 | +1.44(+1.73%) |
Jan 21, 2016 | 84.29 | 84.99 | 82.74 | 83.53 | 565,650 | -1.05(-1.24%) |
Jan 20, 2016 | 84.24 | 85.07 | 81.38 | 84.58 | 604,983 | -0.82(-0.96%) |
Jan 19, 2016 | 85.35 | 86.69 | 84.67 | 85.40 | 619,763 | +0.47(+0.55%) |
Jan 15, 2016 | 82.11 | 84.93 | 84.93 | 84.93 | 779,448 | +2.10(+2.54%) |
Jan 14, 2016 | 83.25 | 83.98 | 81.96 | 82.83 | 346,072 | -0.14(-0.17%) |
Jan 13, 2016 | 84.13 | 84.80 | 82.82 | 82.97 | 413,234 | -0.71(-0.85%) |
Jan 12, 2016 | 83.63 | 83.96 | 82.93 | 83.68 | 470,532 | +0.79(+0.95%) |
Jan 11, 2016 | 82.44 | 83.22 | 81.81 | 82.89 | 484,112 | +1.14(+1.39%) |
Jan 08, 2016 | 82.15 | 83.05 | 81.73 | 81.75 | 642,711 | -0.26(-0.32%) |
Jan 07, 2016 | 82.33 | 83.72 | 82.00 | 82.01 | 693,606 | -0.99(-1.20%) |
Jan 06, 2016 | 83.25 | 83.59 | 82.95 | 83.01 | 498,475 | -0.73(-0.87%) |
Jan 05, 2016 | 84.67 | 85.74 | 83.69 | 83.74 | 581,037 | -0.39(-0.46%) |
Jan 04, 2016 | 85.33 | 85.74 | 83.02 | 84.12 | 1,072,729 | -2.18(-2.53%) |
Dec 31, 2015 | 85.92 | 86.31 | 86.31 | 86.31 | 517,857 | +0.20(+0.23%) |
Dec 30, 2015 | 85.59 | 86.39 | 84.98 | 86.11 | 380,232 | +0.37(+0.44%) |
Dec 29, 2015 | 85.96 | 87.06 | 85.48 | 85.74 | 326,956 | -0.02(-0.02%) |
Dec 28, 2015 | 85.40 | 86.10 | 84.59 | 85.76 | 282,900 | +0.26(+0.30%) |
Dec 24, 2015 | 86.34 | 85.50 | 85.50 | 85.50 | 182,807 | -1.18(-1.36%) |
Dec 23, 2015 | 86.48 | 86.48 | 86.18 | 86.67 | 335,987 | +0.38(+0.44%) |
Dec 22, 2015 | 86.59 | 87.27 | 84.54 | 86.29 | 335,190 | -0.07(-0.09%) |
Dec 21, 2015 | 84.67 | 86.40 | 84.67 | 86.37 | 352,372 | +1.79(+2.12%) |
Dec 18, 2015 | 84.79 | 85.65 | 84.07 | 84.58 | 592,571 | -0.22(-0.26%) |
Dec 17, 2015 | 86.59 | 87.27 | 84.43 | 84.80 | 509,303 | -1.62(-1.87%) |
Dec 16, 2015 | 88.29 | 88.46 | 86.25 | 86.42 | 353,311 | -1.25(-1.43%) |
Dec 15, 2015 | 86.74 | 88.92 | 86.48 | 87.67 | 360,670 | +0.98(+1.13%) |
Dec 14, 2015 | 86.67 | 87.13 | 85.78 | 86.69 | 353,823 | +0.16(+0.18%) |
Dec 11, 2015 | 85.94 | 87.12 | 85.80 | 86.53 | 347,935 | -0.54(-0.62%) |
Dec 10, 2015 | 87.40 | 88.26 | 86.41 | 87.07 | 282,634 | -0.13(-0.15%) |
Dec 09, 2015 | 88.06 | 88.98 | 86.77 | 87.20 | 486,275 | +0.44(+0.50%) |
Dec 08, 2015 | 85.76 | 88.21 | 85.13 | 86.76 | 506,196 | +0.54(+0.62%) |
Dec 07, 2015 | 85.49 | 86.48 | 84.27 | 86.23 | 598,245 | +1.10(+1.30%) |
Dec 04, 2015 | 85.25 | 86.25 | 84.14 | 85.12 | 675,162 | +0.42(+0.50%) |
Dec 03, 2015 | 85.48 | 86.34 | 84.51 | 84.70 | 669,383 | -0.85(-0.99%) |
Dec 02, 2015 | 84.52 | 86.53 | 84.04 | 85.55 | 883,416 | +0.99(+1.17%) |