Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 94.23 | 94.80 | 93.51 | 93.51 | 1,373,059 | -0.76(-0.81%) |
Feb 26, 2016 | 94.89 | 94.92 | 94.12 | 94.27 | 1,197,417 | -0.03(-0.04%) |
Feb 25, 2016 | 93.49 | 94.33 | 93.07 | 94.30 | 938,769 | +1.10(+1.18%) |
Feb 24, 2016 | 91.91 | 93.37 | 91.33 | 93.20 | 1,399,637 | +0.38(+0.40%) |
Feb 23, 2016 | 93.61 | 93.73 | 92.72 | 92.83 | 940,539 | -1.09(-1.16%) |
Feb 22, 2016 | 93.48 | 94.01 | 93.48 | 93.92 | 2,059,898 | +1.32(+1.42%) |
Feb 19, 2016 | 92.12 | 92.66 | 91.80 | 92.60 | 1,805,887 | +0.02(+0.02%) |
Feb 18, 2016 | 93.09 | 93.15 | 92.43 | 92.59 | 1,366,833 | -0.38(-0.41%) |
Feb 17, 2016 | 92.10 | 93.18 | 92.07 | 92.97 | 1,760,522 | +1.57(+1.72%) |
Feb 16, 2016 | 90.91 | 91.43 | 90.39 | 91.40 | 1,538,008 | +1.56(+1.74%) |
Feb 12, 2016 | 89.04 | 89.84 | 89.84 | 89.84 | 1,768,751 | +1.75(+1.99%) |
Feb 11, 2016 | 87.77 | 88.59 | 87.20 | 88.08 | 3,037,473 | -1.18(-1.32%) |
Feb 10, 2016 | 89.65 | 90.70 | 89.16 | 89.26 | 3,387,890 | +0.10(+0.12%) |
Feb 09, 2016 | 88.21 | 89.98 | 88.21 | 89.16 | 2,703,804 | -0.16(-0.18%) |
Feb 08, 2016 | 89.61 | 89.65 | 88.06 | 89.31 | 5,433,746 | -1.36(-1.50%) |
Feb 05, 2016 | 92.16 | 92.27 | 90.34 | 90.67 | 2,627,408 | -1.83(-1.98%) |
Feb 04, 2016 | 92.03 | 93.11 | 91.77 | 92.51 | 1,882,040 | +0.21(+0.23%) |
Feb 03, 2016 | 92.27 | 92.54 | 90.36 | 92.30 | 2,335,185 | +0.51(+0.55%) |
Feb 02, 2016 | 92.59 | 92.75 | 91.49 | 91.79 | 1,482,628 | -1.75(-1.87%) |
Feb 01, 2016 | 93.00 | 93.96 | 92.62 | 93.54 | 1,778,018 | +0.03(+0.03%) |
Jan 29, 2016 | 91.63 | 93.54 | 91.63 | 93.51 | 4,683,126 | +2.29(+2.51%) |
Jan 28, 2016 | 91.73 | 91.87 | 90.37 | 91.22 | 3,005,046 | +0.36(+0.39%) |
Jan 27, 2016 | 91.56 | 92.53 | 90.38 | 90.87 | 2,668,926 | -1.04(-1.13%) |
Jan 26, 2016 | 90.89 | 92.01 | 90.76 | 91.90 | 1,980,399 | +1.32(+1.45%) |
Jan 25, 2016 | 91.60 | 91.83 | 90.48 | 90.59 | 4,292,040 | -1.43(-1.56%) |
Jan 22, 2016 | 91.55 | 92.11 | 91.22 | 92.02 | 2,115,898 | +1.88(+2.08%) |
Jan 21, 2016 | 89.97 | 91.20 | 89.19 | 90.14 | 3,801,468 | +0.40(+0.45%) |
Jan 20, 2016 | 89.44 | 90.54 | 87.33 | 89.74 | 3,780,290 | -1.02(-1.12%) |
Jan 19, 2016 | 91.89 | 91.89 | 89.91 | 90.76 | 2,824,682 | +0.02(+0.02%) |
Jan 15, 2016 | 90.23 | 90.74 | 90.74 | 90.74 | 2,651,637 | -1.97(-2.13%) |
Jan 14, 2016 | 91.63 | 93.36 | 90.67 | 92.72 | 2,852,494 | +1.43(+1.57%) |
Jan 13, 2016 | 94.05 | 94.28 | 91.07 | 91.28 | 4,102,503 | -2.40(-2.56%) |
Jan 12, 2016 | 93.82 | 94.17 | 92.46 | 93.69 | 2,204,657 | +0.72(+0.78%) |
Jan 11, 2016 | 93.51 | 93.67 | 91.93 | 92.96 | 2,813,771 | -0.06(-0.07%) |
Jan 08, 2016 | 94.64 | 94.85 | 92.82 | 93.02 | 2,485,026 | -0.98(-1.04%) |
Jan 07, 2016 | 94.79 | 95.65 | 93.80 | 94.00 | 2,834,084 | -2.35(-2.44%) |
Jan 06, 2016 | 96.18 | 96.97 | 95.79 | 96.35 | 2,078,700 | -1.29(-1.32%) |
Jan 05, 2016 | 97.66 | 97.88 | 97.03 | 97.64 | 2,400,745 | +0.19(+0.20%) |
Jan 04, 2016 | 97.06 | 97.46 | 96.35 | 97.45 | 3,274,750 | -1.44(-1.46%) |
Dec 31, 2015 | 99.51 | 98.89 | 98.89 | 98.89 | 1,761,761 | -0.91(-0.91%) |
Dec 30, 2015 | 100.35 | 100.38 | 99.75 | 99.79 | 1,135,630 | -0.76(-0.75%) |
Dec 29, 2015 | 99.97 | 100.68 | 99.97 | 100.55 | 1,830,676 | +1.07(+1.08%) |
Dec 28, 2015 | 99.39 | 99.50 | 98.88 | 99.48 | 1,312,540 | -0.22(-0.22%) |
Dec 24, 2015 | 99.72 | 99.70 | 99.70 | 99.70 | 762,085 | -0.16(-0.16%) |
Dec 23, 2015 | 99.18 | 99.91 | 99.13 | 99.86 | 2,105,257 | +1.25(+1.27%) |
Dec 22, 2015 | 98.23 | 98.82 | 97.70 | 98.61 | 1,623,407 | +0.88(+0.90%) |
Dec 21, 2015 | 97.65 | 97.86 | 97.02 | 97.73 | 1,385,345 | +0.72(+0.74%) |
Dec 18, 2015 | 98.20 | 98.30 | 96.99 | 97.01 | 2,852,635 | -1.67(-1.69%) |
Dec 17, 2015 | 100.33 | 100.38 | 98.68 | 98.68 | 3,368,825 | -1.52(-1.52%) |
Dec 16, 2015 | 99.36 | 100.36 | 98.59 | 100.20 | 1,810,910 | +1.42(+1.44%) |
Dec 15, 2015 | 98.49 | 99.23 | 98.49 | 98.77 | 1,783,637 | +1.08(+1.10%) |
Dec 14, 2015 | 97.31 | 97.81 | 96.34 | 97.70 | 2,853,458 | +0.37(+0.38%) |
Dec 11, 2015 | 98.09 | 98.39 | 97.14 | 97.32 | 2,839,366 | -1.93(-1.94%) |
Dec 10, 2015 | 99.14 | 99.97 | 98.91 | 99.25 | 1,239,992 | +0.24(+0.25%) |
Dec 09, 2015 | 99.46 | 100.59 | 98.46 | 99.01 | 3,198,029 | -0.79(-0.79%) |
Dec 08, 2015 | 99.55 | 100.27 | 99.22 | 99.80 | 1,418,488 | -0.61(-0.60%) |
Dec 07, 2015 | 100.94 | 100.94 | 99.93 | 100.40 | 1,289,682 | -0.73(-0.72%) |
Dec 04, 2015 | 99.41 | 101.31 | 99.41 | 101.13 | 1,458,634 | +1.88(+1.90%) |
Dec 03, 2015 | 100.98 | 100.98 | 98.87 | 99.25 | 1,363,722 | -1.48(-1.47%) |
Dec 02, 2015 | 101.76 | 101.91 | 100.58 | 100.73 | 1,098,892 | -1.01(-0.99%) |