Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 93.44 | 94.31 | 92.90 | 92.90 | 260,090 | -0.53(-0.57%) |
Feb 26, 2016 | 94.05 | 94.28 | 93.24 | 93.44 | 289,915 | -0.09(-0.10%) |
Feb 25, 2016 | 92.69 | 93.55 | 91.86 | 93.53 | 270,772 | +1.09(+1.17%) |
Feb 24, 2016 | 90.56 | 92.59 | 90.05 | 92.44 | 301,565 | +0.88(+0.97%) |
Feb 23, 2016 | 92.71 | 92.88 | 91.50 | 91.56 | 364,815 | -1.58(-1.70%) |
Feb 22, 2016 | 93.08 | 93.28 | 92.71 | 93.14 | 329,262 | +1.26(+1.37%) |
Feb 19, 2016 | 91.24 | 92.09 | 91.04 | 91.88 | 332,993 | +0.37(+0.40%) |
Feb 18, 2016 | 92.43 | 92.50 | 91.40 | 91.51 | 466,253 | -0.58(-0.63%) |
Feb 17, 2016 | 90.56 | 92.19 | 90.40 | 92.09 | 467,759 | +2.21(+2.46%) |
Feb 16, 2016 | 89.09 | 90.01 | 88.81 | 89.88 | 512,707 | +1.83(+2.08%) |
Feb 12, 2016 | 87.67 | 88.05 | 88.05 | 88.05 | 2,102,380 | +1.27(+1.46%) |
Feb 11, 2016 | 85.96 | 87.42 | 85.65 | 86.78 | 676,189 | -0.30(-0.35%) |
Feb 10, 2016 | 87.66 | 88.84 | 86.98 | 87.09 | 507,709 | +0.40(+0.46%) |
Feb 09, 2016 | 86.09 | 87.94 | 85.94 | 86.69 | 738,587 | -0.41(-0.47%) |
Feb 08, 2016 | 87.21 | 87.36 | 85.55 | 87.10 | 1,657,774 | -1.60(-1.81%) |
Feb 05, 2016 | 91.57 | 91.57 | 88.43 | 88.70 | 489,267 | -3.45(-3.75%) |
Feb 04, 2016 | 91.70 | 92.78 | 91.12 | 92.15 | 420,714 | +0.22(+0.24%) |
Feb 03, 2016 | 92.70 | 93.00 | 90.44 | 91.93 | 468,752 | -0.21(-0.23%) |
Feb 02, 2016 | 93.70 | 93.70 | 91.85 | 92.14 | 410,557 | -1.91(-2.03%) |
Feb 01, 2016 | 93.37 | 94.45 | 93.14 | 94.05 | 404,110 | +0.23(+0.25%) |
Jan 29, 2016 | 91.39 | 93.81 | 91.39 | 93.81 | 795,514 | +3.14(+3.46%) |
Jan 28, 2016 | 90.78 | 91.07 | 89.67 | 90.68 | 421,740 | +0.99(+1.11%) |
Jan 27, 2016 | 91.20 | 91.54 | 89.37 | 89.68 | 457,506 | -2.21(-2.40%) |
Jan 26, 2016 | 91.36 | 92.17 | 90.73 | 91.89 | 404,970 | +0.94(+1.03%) |
Jan 25, 2016 | 92.17 | 92.39 | 90.88 | 90.95 | 2,030,733 | -1.36(-1.48%) |
Jan 22, 2016 | 91.52 | 92.33 | 91.45 | 92.31 | 505,478 | +2.51(+2.80%) |
Jan 21, 2016 | 89.98 | 91.17 | 88.82 | 89.80 | 615,319 | +0.23(+0.26%) |
Jan 20, 2016 | 88.56 | 90.43 | 86.80 | 89.57 | 909,056 | -0.48(-0.53%) |
Jan 19, 2016 | 91.24 | 91.38 | 89.19 | 90.05 | 742,598 | -0.24(-0.27%) |
Jan 15, 2016 | 90.12 | 90.29 | 90.29 | 90.29 | 709,050 | -2.77(-2.98%) |
Jan 14, 2016 | 91.55 | 93.71 | 90.42 | 93.06 | 617,853 | +1.76(+1.93%) |
Jan 13, 2016 | 94.41 | 94.66 | 91.07 | 91.30 | 654,871 | -2.63(-2.80%) |
Jan 12, 2016 | 93.87 | 94.28 | 92.70 | 93.93 | 482,502 | +1.06(+1.14%) |
Jan 11, 2016 | 92.99 | 93.31 | 91.66 | 92.88 | 496,213 | +0.45(+0.49%) |
Jan 08, 2016 | 94.06 | 94.34 | 92.28 | 92.43 | 498,284 | -0.80(-0.86%) |
Jan 07, 2016 | 94.36 | 95.39 | 93.18 | 93.23 | 811,966 | -3.10(-3.22%) |
Jan 06, 2016 | 96.24 | 96.98 | 95.69 | 96.33 | 712,481 | -1.33(-1.36%) |
Jan 05, 2016 | 98.44 | 98.62 | 97.33 | 97.65 | 437,095 | -0.47(-0.48%) |
Jan 04, 2016 | 97.85 | 98.12 | 96.59 | 98.12 | 554,784 | -1.55(-1.55%) |
Dec 31, 2015 | 101.12 | 99.67 | 99.67 | 99.67 | 309,652 | -1.39(-1.37%) |
Dec 30, 2015 | 101.86 | 101.86 | 101.02 | 101.06 | 266,920 | -0.78(-0.77%) |
Dec 29, 2015 | 101.19 | 102.13 | 101.06 | 101.84 | 268,243 | +1.25(+1.24%) |
Dec 28, 2015 | 100.36 | 100.59 | 99.63 | 100.59 | 250,251 | -0.02(-0.02%) |
Dec 24, 2015 | 100.71 | 100.61 | 100.61 | 100.61 | 153,631 | -0.05(-0.05%) |
Dec 23, 2015 | 100.41 | 100.69 | 100.10 | 100.65 | 480,662 | +0.88(+0.88%) |
Dec 22, 2015 | 99.49 | 99.91 | 98.98 | 99.78 | 400,751 | +0.65(+0.66%) |
Dec 21, 2015 | 99.12 | 99.25 | 98.32 | 99.13 | 387,051 | +0.96(+0.98%) |
Dec 18, 2015 | 99.95 | 100.00 | 98.15 | 98.16 | 331,139 | -1.98(-1.98%) |
Dec 17, 2015 | 102.11 | 102.13 | 100.10 | 100.14 | 550,405 | -1.55(-1.52%) |
Dec 16, 2015 | 101.09 | 101.89 | 100.18 | 101.69 | 336,738 | +1.34(+1.33%) |
Dec 15, 2015 | 100.63 | 101.06 | 100.25 | 100.35 | 361,204 | +0.48(+0.48%) |
Dec 14, 2015 | 99.37 | 99.88 | 98.12 | 99.88 | 376,803 | +0.50(+0.51%) |
Dec 11, 2015 | 100.56 | 100.61 | 99.26 | 99.37 | 357,430 | -2.12(-2.09%) |
Dec 10, 2015 | 101.67 | 102.21 | 101.15 | 101.49 | 363,924 | +0.24(+0.24%) |
Dec 09, 2015 | 102.40 | 102.95 | 100.77 | 101.25 | 467,497 | -1.54(-1.50%) |
Dec 08, 2015 | 102.01 | 103.03 | 101.72 | 102.79 | 461,270 | -0.17(-0.17%) |
Dec 07, 2015 | 103.61 | 103.61 | 102.55 | 102.97 | 297,232 | -0.67(-0.65%) |
Dec 04, 2015 | 101.72 | 103.85 | 101.51 | 103.64 | 390,372 | +2.21(+2.18%) |
Dec 03, 2015 | 103.40 | 103.42 | 100.91 | 101.43 | 335,539 | -1.43(-1.39%) |
Dec 02, 2015 | 103.46 | 103.91 | 102.74 | 102.86 | 402,716 | -0.55(-0.53%) |