Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 96.44 | 97.23 | 93.35 | 93.35 | 2,257,563 | -3.40(-3.51%) |
Feb 26, 2016 | 95.08 | 97.00 | 94.87 | 96.75 | 1,995,405 | +2.37(+2.51%) |
Feb 25, 2016 | 93.39 | 94.39 | 92.48 | 94.38 | 1,374,155 | +1.41(+1.52%) |
Feb 24, 2016 | 90.49 | 93.13 | 89.77 | 92.97 | 3,236,166 | +1.81(+1.99%) |
Feb 23, 2016 | 94.32 | 94.69 | 91.02 | 91.16 | 6,907,262 | -7.24(-7.35%) |
Feb 22, 2016 | 99.47 | 99.65 | 97.26 | 98.39 | 2,499,276 | +0.29(+0.30%) |
Feb 19, 2016 | 98.58 | 98.61 | 97.19 | 98.10 | 2,405,519 | -0.90(-0.91%) |
Feb 18, 2016 | 99.89 | 100.13 | 98.62 | 99.00 | 1,099,704 | -1.09(-1.09%) |
Feb 17, 2016 | 100.13 | 100.64 | 99.73 | 100.09 | 1,486,602 | +1.19(+1.21%) |
Feb 16, 2016 | 98.52 | 99.09 | 96.83 | 98.90 | 1,366,075 | +1.84(+1.89%) |
Feb 12, 2016 | 95.54 | 97.06 | 97.06 | 97.06 | 1,320,027 | +3.03(+3.22%) |
Feb 11, 2016 | 94.69 | 95.22 | 93.35 | 94.03 | 1,591,755 | -2.65(-2.74%) |
Feb 10, 2016 | 97.96 | 99.81 | 96.55 | 96.68 | 1,361,593 | -0.90(-0.92%) |
Feb 09, 2016 | 93.68 | 98.04 | 93.04 | 97.58 | 1,969,245 | +3.26(+3.45%) |
Feb 08, 2016 | 95.62 | 95.62 | 93.25 | 94.32 | 1,817,573 | -2.32(-2.40%) |
Feb 05, 2016 | 99.12 | 99.12 | 96.19 | 96.64 | 1,486,510 | -2.73(-2.75%) |
Feb 04, 2016 | 97.82 | 99.84 | 97.51 | 99.38 | 1,518,414 | +1.72(+1.76%) |
Feb 03, 2016 | 97.31 | 98.18 | 94.81 | 97.66 | 1,698,436 | +2.14(+2.24%) |
Feb 02, 2016 | 96.98 | 96.98 | 95.30 | 95.52 | 1,461,327 | -2.27(-2.32%) |
Feb 01, 2016 | 97.00 | 97.99 | 96.02 | 97.78 | 1,218,842 | -0.41(-0.42%) |
Jan 29, 2016 | 95.32 | 98.29 | 94.66 | 98.19 | 2,343,304 | +3.52(+3.72%) |
Jan 28, 2016 | 94.74 | 95.76 | 94.11 | 94.67 | 1,131,789 | +1.11(+1.19%) |
Jan 27, 2016 | 94.13 | 95.33 | 92.90 | 93.56 | 1,259,444 | -1.23(-1.30%) |
Jan 26, 2016 | 94.13 | 94.81 | 93.87 | 94.79 | 1,261,154 | +0.79(+0.84%) |
Jan 25, 2016 | 95.11 | 95.48 | 93.83 | 94.00 | 1,324,911 | -1.57(-1.65%) |
Jan 22, 2016 | 94.56 | 97.23 | 94.31 | 95.57 | 1,708,859 | +2.86(+3.08%) |
Jan 21, 2016 | 92.95 | 93.52 | 91.57 | 92.71 | 1,788,400 | -0.54(-0.58%) |
Jan 20, 2016 | 91.83 | 94.25 | 91.02 | 93.25 | 1,909,249 | +0.06(+0.07%) |
Jan 19, 2016 | 94.67 | 94.74 | 92.38 | 93.19 | 1,567,395 | -0.19(-0.20%) |
Jan 15, 2016 | 94.11 | 93.38 | 93.38 | 93.38 | 2,243,585 | -2.04(-2.14%) |
Jan 14, 2016 | 94.20 | 95.94 | 93.29 | 95.42 | 1,631,360 | +1.54(+1.64%) |
Jan 13, 2016 | 97.08 | 97.18 | 93.78 | 93.88 | 1,537,516 | -2.36(-2.45%) |
Jan 12, 2016 | 96.34 | 96.72 | 95.22 | 96.24 | 1,482,188 | +1.00(+1.05%) |
Jan 11, 2016 | 95.27 | 95.74 | 94.31 | 95.23 | 1,646,121 | +0.25(+0.26%) |
Jan 08, 2016 | 96.03 | 96.29 | 94.74 | 94.99 | 1,425,160 | -0.84(-0.87%) |
Jan 07, 2016 | 96.44 | 98.19 | 95.53 | 95.83 | 2,156,569 | -2.55(-2.59%) |
Jan 06, 2016 | 99.97 | 100.91 | 96.99 | 98.37 | 4,215,122 | -4.40(-4.28%) |
Jan 05, 2016 | 102.45 | 103.49 | 102.22 | 102.77 | 1,343,337 | +0.37(+0.36%) |
Jan 04, 2016 | 102.77 | 102.99 | 101.04 | 102.40 | 1,944,154 | -1.72(-1.65%) |
Dec 31, 2015 | 104.72 | 104.12 | 104.12 | 104.12 | 1,060,547 | -0.96(-0.91%) |
Dec 30, 2015 | 105.75 | 106.01 | 105.02 | 105.07 | 577,097 | -0.87(-0.82%) |
Dec 29, 2015 | 105.96 | 106.33 | 105.38 | 105.95 | 735,506 | +0.84(+0.80%) |
Dec 28, 2015 | 104.97 | 105.21 | 104.39 | 105.11 | 528,289 | -0.28(-0.27%) |
Dec 24, 2015 | 105.77 | 105.39 | 105.39 | 105.39 | 363,732 | -0.66(-0.62%) |
Dec 23, 2015 | 105.11 | 106.22 | 104.63 | 106.05 | 898,982 | +1.89(+1.82%) |
Dec 22, 2015 | 103.75 | 104.40 | 103.00 | 104.16 | 789,993 | +1.09(+1.06%) |
Dec 21, 2015 | 103.15 | 103.68 | 102.50 | 103.06 | 1,004,046 | +0.55(+0.53%) |
Dec 18, 2015 | 104.83 | 104.85 | 102.48 | 102.52 | 1,927,910 | -2.44(-2.32%) |
Dec 17, 2015 | 107.46 | 107.86 | 104.91 | 104.96 | 1,161,141 | -2.36(-2.20%) |
Dec 16, 2015 | 105.29 | 107.47 | 104.83 | 107.31 | 1,416,330 | +2.57(+2.45%) |
Dec 15, 2015 | 104.27 | 104.88 | 103.64 | 104.75 | 1,345,429 | +1.30(+1.26%) |
Dec 14, 2015 | 102.11 | 103.72 | 101.74 | 103.44 | 1,495,285 | +1.14(+1.11%) |
Dec 11, 2015 | 103.88 | 104.03 | 102.12 | 102.31 | 1,514,590 | -2.93(-2.79%) |
Dec 10, 2015 | 105.90 | 106.44 | 104.94 | 105.24 | 1,034,449 | -0.90(-0.85%) |
Dec 09, 2015 | 106.04 | 108.25 | 105.68 | 106.14 | 1,298,152 | +0.53(+0.50%) |
Dec 08, 2015 | 106.24 | 106.97 | 105.55 | 105.61 | 1,148,451 | -1.81(-1.68%) |
Dec 07, 2015 | 107.64 | 108.44 | 106.68 | 107.42 | 1,002,709 | -0.79(-0.73%) |
Dec 04, 2015 | 107.28 | 108.36 | 107.00 | 108.21 | 1,561,631 | +1.22(+1.14%) |
Dec 03, 2015 | 107.97 | 108.44 | 106.53 | 106.99 | 1,347,941 | -0.68(-0.63%) |
Dec 02, 2015 | 108.30 | 108.70 | 107.51 | 107.67 | 945,482 | -0.94(-0.86%) |