Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 95.49 | 96.54 | 95.26 | 95.65 | 106,770 | +0.29(+0.31%) |
Feb 26, 2016 | 96.43 | 96.86 | 95.00 | 95.36 | 134,546 | -0.87(-0.90%) |
Feb 25, 2016 | 95.53 | 96.33 | 95.04 | 96.23 | 60,993 | +0.81(+0.84%) |
Feb 24, 2016 | 94.35 | 95.58 | 93.41 | 95.42 | 78,782 | +0.74(+0.79%) |
Feb 23, 2016 | 94.72 | 96.09 | 93.92 | 94.68 | 89,088 | +0.07(+0.07%) |
Feb 22, 2016 | 95.99 | 96.76 | 94.27 | 94.61 | 90,759 | -0.86(-0.90%) |
Feb 19, 2016 | 93.83 | 96.00 | 93.62 | 95.47 | 85,891 | +1.76(+1.88%) |
Feb 18, 2016 | 93.17 | 94.08 | 92.23 | 93.70 | 78,551 | +0.35(+0.38%) |
Feb 17, 2016 | 94.39 | 94.76 | 92.87 | 93.35 | 70,130 | -0.29(-0.31%) |
Feb 16, 2016 | 93.13 | 93.81 | 92.02 | 93.64 | 96,566 | +1.58(+1.71%) |
Feb 12, 2016 | 92.02 | 92.06 | 92.06 | 92.06 | 79,263 | +0.78(+0.85%) |
Feb 11, 2016 | 91.22 | 91.92 | 89.47 | 91.28 | 73,799 | -0.54(-0.59%) |
Feb 10, 2016 | 92.83 | 93.76 | 91.22 | 91.82 | 73,940 | -0.30(-0.33%) |
Feb 09, 2016 | 90.22 | 92.84 | 90.22 | 92.13 | 92,273 | +1.02(+1.12%) |
Feb 08, 2016 | 89.01 | 91.42 | 88.86 | 91.11 | 121,020 | +1.71(+1.91%) |
Feb 05, 2016 | 91.53 | 92.15 | 89.31 | 89.40 | 87,413 | -2.13(-2.33%) |
Feb 04, 2016 | 90.56 | 92.98 | 90.43 | 91.53 | 106,387 | +0.50(+0.54%) |
Feb 03, 2016 | 91.90 | 92.08 | 89.66 | 91.04 | 134,518 | -0.10(-0.11%) |
Feb 02, 2016 | 91.81 | 92.99 | 90.68 | 91.13 | 72,950 | -1.15(-1.25%) |
Feb 01, 2016 | 91.37 | 92.96 | 90.72 | 92.29 | 73,198 | +0.80(+0.87%) |
Jan 29, 2016 | 88.40 | 91.80 | 88.39 | 91.49 | 128,702 | +3.37(+3.83%) |
Jan 28, 2016 | 87.18 | 88.53 | 87.18 | 88.11 | 67,002 | +1.43(+1.64%) |
Jan 27, 2016 | 87.69 | 88.34 | 86.35 | 86.69 | 67,259 | -1.01(-1.15%) |
Jan 26, 2016 | 86.64 | 88.35 | 86.64 | 87.70 | 57,850 | +1.23(+1.42%) |
Jan 25, 2016 | 87.19 | 87.41 | 86.16 | 86.47 | 47,651 | -1.12(-1.28%) |
Jan 22, 2016 | 87.08 | 87.68 | 86.75 | 87.59 | 86,889 | +1.18(+1.36%) |
Jan 21, 2016 | 86.83 | 87.58 | 85.78 | 86.41 | 65,843 | -0.38(-0.44%) |
Jan 20, 2016 | 86.73 | 87.35 | 85.41 | 86.79 | 111,256 | -0.68(-0.78%) |
Jan 19, 2016 | 87.55 | 88.09 | 86.56 | 87.48 | 109,988 | +1.18(+1.36%) |
Jan 15, 2016 | 85.47 | 86.30 | 86.30 | 86.30 | 85,134 | -1.09(-1.25%) |
Jan 14, 2016 | 86.99 | 88.39 | 86.54 | 87.39 | 65,043 | +0.69(+0.80%) |
Jan 13, 2016 | 88.97 | 90.34 | 86.01 | 86.70 | 88,731 | -1.84(-2.08%) |
Jan 12, 2016 | 88.20 | 88.68 | 86.95 | 88.54 | 113,248 | +1.11(+1.27%) |
Jan 11, 2016 | 87.01 | 87.90 | 86.18 | 87.43 | 93,581 | +1.36(+1.58%) |
Jan 08, 2016 | 87.30 | 88.36 | 84.19 | 86.07 | 139,220 | +2.65(+3.18%) |
Jan 07, 2016 | 84.05 | 84.65 | 83.11 | 83.42 | 119,805 | -1.74(-2.04%) |
Jan 06, 2016 | 85.40 | 86.01 | 85.00 | 85.15 | 116,307 | -1.03(-1.20%) |
Jan 05, 2016 | 84.55 | 86.68 | 84.55 | 86.18 | 75,698 | +1.71(+2.03%) |
Jan 04, 2016 | 85.84 | 87.25 | 84.16 | 84.47 | 86,212 | -2.53(-2.91%) |
Dec 31, 2015 | 89.18 | 87.00 | 87.00 | 87.00 | 121,888 | -2.17(-2.43%) |
Dec 30, 2015 | 89.37 | 89.80 | 88.23 | 89.17 | 58,545 | -0.07(-0.08%) |
Dec 29, 2015 | 88.33 | 89.65 | 88.33 | 89.24 | 104,708 | +1.32(+1.50%) |
Dec 28, 2015 | 87.56 | 88.19 | 87.15 | 87.92 | 62,805 | -0.01(-0.01%) |
Dec 24, 2015 | 87.86 | 87.93 | 87.93 | 87.93 | 78,575 | +0.53(+0.61%) |
Dec 23, 2015 | 87.70 | 88.05 | 87.02 | 87.40 | 65,712 | +0.01(+0.01%) |
Dec 22, 2015 | 88.47 | 88.64 | 86.72 | 87.39 | 91,984 | -0.78(-0.88%) |
Dec 21, 2015 | 88.22 | 89.27 | 87.10 | 88.17 | 59,555 | +0.41(+0.46%) |
Dec 18, 2015 | 90.00 | 90.45 | 86.96 | 87.76 | 298,312 | -2.82(-3.12%) |
Dec 17, 2015 | 90.70 | 92.59 | 90.16 | 90.59 | 63,082 | +0.11(+0.12%) |
Dec 16, 2015 | 88.57 | 90.67 | 88.46 | 90.48 | 72,742 | +2.06(+2.33%) |
Dec 15, 2015 | 87.35 | 88.42 | 87.25 | 88.42 | 50,570 | +1.70(+1.96%) |
Dec 14, 2015 | 86.06 | 86.87 | 85.75 | 86.71 | 62,265 | +0.72(+0.84%) |
Dec 11, 2015 | 86.58 | 88.35 | 85.50 | 85.99 | 67,517 | -1.61(-1.83%) |
Dec 10, 2015 | 88.26 | 88.52 | 87.19 | 87.60 | 56,147 | -0.77(-0.87%) |
Dec 09, 2015 | 88.42 | 90.67 | 88.04 | 88.36 | 68,335 | -0.21(-0.24%) |
Dec 08, 2015 | 87.62 | 88.91 | 87.46 | 88.57 | 56,340 | +0.14(+0.16%) |
Dec 07, 2015 | 87.80 | 88.64 | 87.31 | 88.43 | 54,199 | +0.66(+0.75%) |
Dec 04, 2015 | 86.71 | 88.08 | 86.71 | 87.77 | 52,184 | +1.08(+1.24%) |
Dec 03, 2015 | 87.68 | 87.68 | 85.81 | 86.70 | 51,115 | -0.92(-1.05%) |
Dec 02, 2015 | 87.52 | 88.64 | 87.26 | 87.61 | 48,562 | -0.14(-0.16%) |