Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 104.14 | 104.20 | 103.22 | 103.60 | 2,345,627 | -0.90(-0.86%) |
Mar 30, 2016 | 105.16 | 105.51 | 104.23 | 104.50 | 3,366,462 | +1.13(+1.09%) |
Mar 29, 2016 | 101.82 | 103.42 | 101.61 | 103.37 | 2,375,938 | +2.07(+2.04%) |
Mar 28, 2016 | 101.30 | 101.49 | 101.05 | 101.30 | 986,489 | +0.26(+0.25%) |
Mar 24, 2016 | 100.26 | 101.04 | 101.04 | 101.04 | 1,879,499 | -0.48(-0.47%) |
Mar 23, 2016 | 102.37 | 102.42 | 101.18 | 101.52 | 1,763,236 | -0.03(-0.02%) |
Mar 22, 2016 | 100.53 | 101.57 | 100.48 | 101.55 | 1,814,905 | +1.19(+1.18%) |
Mar 21, 2016 | 99.99 | 100.71 | 99.99 | 100.36 | 1,390,320 | -0.66(-0.65%) |
Mar 18, 2016 | 98.40 | 101.46 | 100.09 | 101.02 | 2,858,321 | +2.62(+2.66%) |
Mar 17, 2016 | 97.39 | 98.60 | 96.99 | 98.40 | 1,890,065 | +0.97(+1.00%) |
Mar 16, 2016 | 95.45 | 97.62 | 95.41 | 97.43 | 1,892,898 | +0.60(+0.62%) |
Mar 15, 2016 | 96.98 | 97.29 | 96.60 | 96.83 | 907,833 | -0.55(-0.56%) |
Mar 14, 2016 | 97.24 | 97.80 | 97.20 | 97.38 | 730,948 | -0.48(-0.49%) |
Mar 11, 2016 | 98.17 | 98.25 | 97.25 | 97.86 | 1,304,063 | +0.80(+0.82%) |
Mar 10, 2016 | 98.39 | 99.02 | 96.24 | 97.06 | 2,568,963 | +0.76(+0.79%) |
Mar 09, 2016 | 96.65 | 96.99 | 96.16 | 96.30 | 847,703 | +0.71(+0.75%) |
Mar 08, 2016 | 95.98 | 96.13 | 95.29 | 95.58 | 1,023,045 | -0.70(-0.73%) |
Mar 07, 2016 | 96.07 | 96.67 | 95.81 | 96.28 | 2,104,563 | -0.34(-0.35%) |
Mar 04, 2016 | 96.49 | 97.00 | 96.21 | 96.62 | 2,571,295 | +1.50(+1.57%) |
Mar 03, 2016 | 94.09 | 95.17 | 93.84 | 95.12 | 1,825,529 | +0.71(+0.75%) |
Mar 02, 2016 | 92.86 | 94.59 | 92.73 | 94.42 | 3,209,148 | -0.40(-0.42%) |
Mar 01, 2016 | 93.17 | 95.19 | 93.06 | 94.82 | 1,762,664 | +2.15(+2.32%) |
Feb 29, 2016 | 91.91 | 93.91 | 91.91 | 92.66 | 1,511,999 | -0.64(-0.69%) |
Feb 26, 2016 | 94.27 | 93.77 | 92.59 | 93.30 | 2,985,885 | -0.96(-1.02%) |
Feb 25, 2016 | 93.44 | 94.33 | 93.01 | 94.27 | 2,474,011 | -1.86(-1.94%) |
Feb 24, 2016 | 94.98 | 96.38 | 94.37 | 96.13 | 2,039,754 | -0.49(-0.51%) |
Feb 23, 2016 | 97.57 | 97.98 | 96.49 | 96.62 | 1,282,453 | -0.72(-0.74%) |
Feb 22, 2016 | 96.94 | 97.82 | 96.94 | 97.34 | 1,024,610 | +0.61(+0.63%) |
Feb 19, 2016 | 96.36 | 96.80 | 96.11 | 96.74 | 1,636,939 | +0.04(+0.04%) |
Feb 18, 2016 | 97.73 | 97.78 | 96.44 | 96.70 | 1,773,335 | -0.91(-0.94%) |
Feb 17, 2016 | 97.98 | 98.42 | 97.34 | 97.61 | 2,927,125 | +0.64(+0.66%) |
Feb 16, 2016 | 96.82 | 97.32 | 95.85 | 96.97 | 1,651,477 | +1.05(+1.09%) |
Feb 12, 2016 | 95.41 | 95.92 | 95.92 | 95.92 | 1,359,328 | +0.66(+0.70%) |
Feb 11, 2016 | 96.14 | 96.20 | 94.68 | 95.26 | 2,002,615 | -1.39(-1.44%) |
Feb 10, 2016 | 98.35 | 98.45 | 96.63 | 96.65 | 1,437,138 | +0.15(+0.16%) |
Feb 09, 2016 | 94.78 | 97.08 | 94.69 | 96.50 | 3,427,670 | +0.76(+0.80%) |
Feb 08, 2016 | 97.55 | 97.77 | 94.79 | 95.73 | 3,758,524 | -2.58(-2.63%) |
Feb 05, 2016 | 101.03 | 101.17 | 98.12 | 98.32 | 2,740,224 | -3.38(-3.33%) |
Feb 04, 2016 | 103.15 | 103.47 | 101.39 | 101.70 | 2,493,012 | -2.15(-2.07%) |
Feb 03, 2016 | 104.09 | 104.17 | 102.03 | 103.85 | 3,988,206 | -0.03(-0.02%) |
Feb 02, 2016 | 105.48 | 105.63 | 103.72 | 103.88 | 1,407,160 | -1.43(-1.36%) |
Feb 01, 2016 | 104.28 | 105.63 | 104.09 | 105.31 | 1,732,807 | +0.72(+0.69%) |
Jan 29, 2016 | 102.50 | 104.90 | 102.27 | 104.58 | 2,735,247 | +2.94(+2.89%) |
Jan 28, 2016 | 101.72 | 102.13 | 100.73 | 101.64 | 2,546,045 | +0.33(+0.33%) |
Jan 27, 2016 | 102.01 | 103.22 | 100.87 | 101.31 | 2,222,591 | -0.60(-0.59%) |
Jan 26, 2016 | 100.88 | 102.01 | 100.83 | 101.91 | 1,477,937 | +1.11(+1.10%) |
Jan 25, 2016 | 100.90 | 101.85 | 100.53 | 100.80 | 1,387,661 | +0.25(+0.25%) |
Jan 22, 2016 | 99.29 | 100.74 | 99.04 | 100.55 | 1,951,753 | +3.53(+3.64%) |
Jan 21, 2016 | 96.42 | 97.62 | 95.66 | 97.02 | 2,021,902 | +0.66(+0.69%) |
Jan 20, 2016 | 97.19 | 97.46 | 94.21 | 96.35 | 4,404,138 | -2.41(-2.44%) |
Jan 19, 2016 | 99.40 | 99.81 | 98.40 | 98.76 | 3,906,712 | +2.02(+2.09%) |
Jan 15, 2016 | 96.56 | 96.75 | 96.75 | 96.75 | 4,624,027 | -0.60(-0.61%) |
Jan 14, 2016 | 96.62 | 97.72 | 95.38 | 97.34 | 2,383,486 | +0.82(+0.85%) |
Jan 13, 2016 | 98.78 | 99.10 | 96.16 | 96.52 | 3,996,353 | -2.38(-2.40%) |
Jan 12, 2016 | 99.06 | 99.17 | 97.92 | 98.90 | 1,491,507 | -0.14(-0.14%) |
Jan 11, 2016 | 99.65 | 99.89 | 98.46 | 99.04 | 2,120,559 | +1.70(+1.74%) |
Jan 08, 2016 | 99.53 | 99.54 | 97.19 | 97.34 | 2,725,481 | -1.94(-1.96%) |
Jan 07, 2016 | 99.74 | 100.63 | 98.44 | 99.29 | 2,461,154 | -0.63(-0.63%) |
Jan 06, 2016 | 99.99 | 100.76 | 99.60 | 99.92 | 1,955,817 | -1.93(-1.89%) |
Jan 05, 2016 | 101.88 | 102.06 | 101.22 | 101.85 | 1,274,587 | +0.07(+0.07%) |