Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 96.66 | 97.46 | 93.57 | 93.57 | 2,252,271 | -3.40(-3.51%) |
Feb 26, 2016 | 95.30 | 97.23 | 95.09 | 96.97 | 1,990,728 | +2.37(+2.51%) |
Feb 25, 2016 | 93.61 | 94.61 | 92.69 | 94.60 | 1,370,934 | +1.41(+1.52%) |
Feb 24, 2016 | 90.70 | 93.35 | 89.98 | 93.19 | 3,228,581 | +1.82(+1.99%) |
Feb 23, 2016 | 94.55 | 94.91 | 91.23 | 91.37 | 6,891,073 | -7.25(-7.36%) |
Feb 22, 2016 | 99.70 | 99.88 | 97.49 | 98.62 | 2,493,418 | +0.29(+0.30%) |
Feb 19, 2016 | 98.82 | 98.84 | 97.42 | 98.33 | 2,399,881 | -0.90(-0.91%) |
Feb 18, 2016 | 100.12 | 100.37 | 98.85 | 99.24 | 1,097,127 | -1.09(-1.09%) |
Feb 17, 2016 | 100.37 | 100.88 | 99.97 | 100.33 | 1,483,118 | +1.20(+1.21%) |
Feb 16, 2016 | 98.75 | 99.33 | 97.06 | 99.13 | 1,362,873 | +1.84(+1.89%) |
Feb 12, 2016 | 95.77 | 97.29 | 97.29 | 97.29 | 1,316,933 | +3.04(+3.22%) |
Feb 11, 2016 | 94.91 | 95.44 | 93.57 | 94.25 | 1,588,024 | -2.66(-2.74%) |
Feb 10, 2016 | 98.19 | 100.05 | 96.78 | 96.91 | 1,358,402 | -0.90(-0.92%) |
Feb 09, 2016 | 93.90 | 98.27 | 93.26 | 97.81 | 1,964,630 | +3.27(+3.45%) |
Feb 08, 2016 | 95.84 | 95.84 | 93.47 | 94.55 | 1,813,313 | -2.33(-2.40%) |
Feb 05, 2016 | 99.35 | 99.35 | 96.42 | 96.87 | 1,483,026 | -2.74(-2.75%) |
Feb 04, 2016 | 98.05 | 100.08 | 97.74 | 99.61 | 1,514,856 | +1.72(+1.76%) |
Feb 03, 2016 | 97.54 | 98.41 | 95.03 | 97.88 | 1,694,455 | +2.14(+2.24%) |
Feb 02, 2016 | 97.21 | 97.21 | 95.52 | 95.74 | 1,457,902 | -2.27(-2.32%) |
Feb 01, 2016 | 97.23 | 98.22 | 96.24 | 98.01 | 1,215,985 | -0.41(-0.42%) |
Jan 29, 2016 | 95.54 | 98.52 | 94.88 | 98.42 | 2,337,812 | +3.53(+3.72%) |
Jan 28, 2016 | 94.97 | 95.99 | 94.33 | 94.89 | 1,129,136 | +1.11(+1.19%) |
Jan 27, 2016 | 94.35 | 95.56 | 93.12 | 93.78 | 1,256,492 | -1.23(-1.30%) |
Jan 26, 2016 | 94.35 | 95.04 | 94.09 | 95.01 | 1,258,198 | +0.79(+0.84%) |
Jan 25, 2016 | 95.33 | 95.70 | 94.05 | 94.22 | 1,321,806 | -1.58(-1.65%) |
Jan 22, 2016 | 94.78 | 97.46 | 94.54 | 95.80 | 1,704,854 | +2.86(+3.08%) |
Jan 21, 2016 | 93.17 | 93.74 | 91.78 | 92.93 | 1,784,209 | -0.54(-0.58%) |
Jan 20, 2016 | 92.05 | 94.47 | 91.23 | 93.47 | 1,904,775 | +0.06(+0.07%) |
Jan 19, 2016 | 94.89 | 94.97 | 92.60 | 93.40 | 1,563,721 | -0.19(-0.20%) |
Jan 15, 2016 | 94.34 | 93.60 | 93.60 | 93.60 | 2,238,326 | -2.04(-2.14%) |
Jan 14, 2016 | 94.42 | 96.17 | 93.51 | 95.64 | 1,627,537 | +1.54(+1.64%) |
Jan 13, 2016 | 97.31 | 97.41 | 94.00 | 94.10 | 1,533,912 | -2.36(-2.45%) |
Jan 12, 2016 | 96.56 | 96.94 | 95.45 | 96.46 | 1,478,714 | +1.00(+1.05%) |
Jan 11, 2016 | 95.49 | 95.97 | 94.54 | 95.46 | 1,642,262 | +0.25(+0.26%) |
Jan 08, 2016 | 96.25 | 96.52 | 94.97 | 95.21 | 1,421,820 | -0.84(-0.87%) |
Jan 07, 2016 | 96.67 | 98.42 | 95.75 | 96.05 | 2,151,514 | -2.55(-2.59%) |
Jan 06, 2016 | 100.20 | 101.14 | 97.22 | 98.61 | 4,205,242 | -4.41(-4.28%) |
Jan 05, 2016 | 102.69 | 103.73 | 102.46 | 103.01 | 1,340,189 | +0.38(+0.37%) |
Jan 04, 2016 | 103.01 | 103.24 | 101.28 | 102.64 | 1,939,597 | -1.72(-1.65%) |
Dec 31, 2015 | 104.97 | 104.36 | 104.36 | 104.36 | 1,058,062 | -0.96(-0.91%) |
Dec 30, 2015 | 106.00 | 106.26 | 105.27 | 105.32 | 575,745 | -0.88(-0.82%) |
Dec 29, 2015 | 106.21 | 106.58 | 105.62 | 106.20 | 733,782 | +0.84(+0.80%) |
Dec 28, 2015 | 105.22 | 105.45 | 104.64 | 105.36 | 527,051 | -0.28(-0.27%) |
Dec 24, 2015 | 106.01 | 105.64 | 105.64 | 105.64 | 362,880 | -0.66(-0.62%) |
Dec 23, 2015 | 105.36 | 106.47 | 104.87 | 106.30 | 896,875 | +1.90(+1.82%) |
Dec 22, 2015 | 104.00 | 104.65 | 103.24 | 104.40 | 788,142 | +1.09(+1.06%) |
Dec 21, 2015 | 103.40 | 103.92 | 102.74 | 103.31 | 1,001,693 | +0.55(+0.53%) |
Dec 18, 2015 | 105.08 | 105.09 | 102.72 | 102.76 | 1,923,391 | -2.44(-2.32%) |
Dec 17, 2015 | 107.71 | 108.11 | 105.16 | 105.20 | 1,158,420 | -2.36(-2.20%) |
Dec 16, 2015 | 105.54 | 107.72 | 105.08 | 107.57 | 1,413,010 | +2.57(+2.45%) |
Dec 15, 2015 | 104.52 | 105.13 | 103.88 | 104.99 | 1,342,275 | +1.30(+1.26%) |
Dec 14, 2015 | 102.35 | 103.96 | 101.98 | 103.69 | 1,491,781 | +1.14(+1.11%) |
Dec 11, 2015 | 104.13 | 104.27 | 102.36 | 102.55 | 1,511,040 | -2.94(-2.79%) |
Dec 10, 2015 | 106.15 | 106.69 | 105.19 | 105.48 | 1,032,025 | -0.90(-0.85%) |
Dec 09, 2015 | 106.29 | 108.50 | 105.93 | 106.39 | 1,295,109 | +0.53(+0.50%) |
Dec 08, 2015 | 106.49 | 107.22 | 105.79 | 105.86 | 1,145,759 | -1.81(-1.68%) |
Dec 07, 2015 | 107.90 | 108.70 | 106.93 | 107.67 | 1,000,359 | -0.79(-0.73%) |
Dec 04, 2015 | 107.53 | 108.61 | 107.25 | 108.46 | 1,557,971 | +1.22(+1.14%) |
Dec 03, 2015 | 108.22 | 108.70 | 106.78 | 107.24 | 1,344,781 | -0.68(-0.63%) |
Dec 02, 2015 | 108.55 | 108.96 | 107.76 | 107.92 | 943,266 | -0.94(-0.86%) |