Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 97.43 | 99.21 | 96.93 | 97.74 | 88,170 | +0.18(+0.18%) |
Feb 26, 2016 | 98.49 | 98.49 | 97.18 | 97.56 | 58,025 | -1.07(-1.08%) |
Feb 25, 2016 | 97.44 | 98.72 | 96.25 | 98.63 | 61,229 | +1.19(+1.22%) |
Feb 24, 2016 | 96.20 | 97.47 | 95.98 | 97.44 | 51,869 | +0.68(+0.70%) |
Feb 23, 2016 | 96.56 | 97.04 | 96.02 | 96.76 | 71,005 | -0.26(-0.26%) |
Feb 22, 2016 | 97.85 | 97.85 | 96.27 | 97.02 | 79,172 | +0.04(+0.05%) |
Feb 19, 2016 | 96.01 | 97.20 | 93.92 | 96.97 | 83,133 | +0.91(+0.95%) |
Feb 18, 2016 | 95.48 | 96.07 | 95.10 | 96.06 | 55,513 | +0.94(+0.98%) |
Feb 17, 2016 | 96.28 | 96.28 | 94.27 | 95.13 | 96,743 | -0.76(-0.79%) |
Feb 16, 2016 | 95.45 | 96.58 | 94.95 | 95.89 | 67,480 | +0.82(+0.86%) |
Feb 12, 2016 | 94.62 | 95.07 | 95.07 | 95.07 | 75,833 | +1.61(+1.72%) |
Feb 11, 2016 | 92.25 | 93.87 | 91.89 | 93.46 | 45,389 | -0.09(-0.09%) |
Feb 10, 2016 | 92.99 | 94.92 | 92.99 | 93.55 | 63,281 | +0.88(+0.95%) |
Feb 09, 2016 | 91.55 | 93.59 | 90.87 | 92.67 | 75,969 | +0.04(+0.05%) |
Feb 08, 2016 | 92.22 | 93.27 | 90.81 | 92.62 | 219,085 | -0.45(-0.49%) |
Feb 05, 2016 | 92.82 | 93.77 | 92.52 | 93.08 | 122,918 | +0.00(+0.00%) |
Feb 04, 2016 | 92.48 | 93.54 | 92.02 | 93.07 | 94,026 | +0.17(+0.18%) |
Feb 03, 2016 | 93.59 | 93.59 | 91.57 | 92.90 | 57,744 | +0.10(+0.10%) |
Feb 02, 2016 | 94.11 | 94.19 | 92.45 | 92.81 | 99,549 | -1.70(-1.80%) |
Feb 01, 2016 | 95.09 | 95.89 | 94.46 | 94.51 | 62,234 | -0.75(-0.79%) |
Jan 29, 2016 | 93.97 | 95.32 | 93.68 | 95.26 | 104,326 | +1.85(+1.98%) |
Jan 28, 2016 | 93.61 | 94.40 | 92.64 | 93.41 | 80,833 | +0.78(+0.84%) |
Jan 27, 2016 | 93.09 | 94.13 | 92.41 | 92.63 | 242,369 | -1.06(-1.13%) |
Jan 26, 2016 | 94.79 | 103.44 | 93.16 | 93.69 | 192,068 | -0.87(-0.92%) |
Jan 25, 2016 | 94.49 | 95.93 | 94.06 | 94.56 | 68,695 | -0.25(-0.26%) |
Jan 22, 2016 | 93.67 | 95.22 | 92.90 | 94.81 | 167,633 | +1.84(+1.97%) |
Jan 21, 2016 | 94.31 | 94.64 | 92.47 | 92.98 | 111,307 | -1.35(-1.43%) |
Jan 20, 2016 | 94.89 | 96.07 | 92.63 | 94.32 | 154,953 | -1.57(-1.64%) |
Jan 19, 2016 | 97.34 | 97.34 | 95.35 | 95.90 | 115,877 | -0.26(-0.27%) |
Jan 15, 2016 | 95.34 | 96.15 | 96.15 | 96.15 | 104,738 | -1.71(-1.75%) |
Jan 14, 2016 | 97.09 | 98.88 | 96.40 | 97.86 | 58,271 | +0.99(+1.02%) |
Jan 13, 2016 | 99.80 | 99.80 | 96.19 | 96.87 | 83,203 | -2.73(-2.74%) |
Jan 12, 2016 | 99.09 | 99.76 | 98.52 | 99.60 | 46,645 | +0.86(+0.87%) |
Jan 11, 2016 | 97.18 | 99.09 | 96.86 | 98.74 | 57,396 | +1.18(+1.21%) |
Jan 08, 2016 | 97.94 | 99.88 | 97.17 | 97.56 | 98,182 | -0.20(-0.21%) |
Jan 07, 2016 | 97.95 | 98.49 | 97.49 | 97.77 | 54,828 | -1.63(-1.64%) |
Jan 06, 2016 | 98.16 | 99.83 | 98.16 | 99.40 | 60,236 | +0.21(+0.21%) |
Jan 05, 2016 | 99.78 | 100.33 | 98.69 | 99.19 | 51,585 | -0.58(-0.58%) |
Jan 04, 2016 | 101.53 | 101.53 | 99.31 | 99.77 | 91,185 | -3.16(-3.07%) |
Dec 31, 2015 | 105.12 | 102.93 | 102.93 | 102.93 | 118,907 | -2.28(-2.16%) |
Dec 30, 2015 | 105.53 | 105.86 | 104.65 | 105.20 | 55,954 | -0.11(-0.10%) |
Dec 29, 2015 | 104.56 | 105.36 | 103.98 | 105.31 | 40,208 | +1.53(+1.47%) |
Dec 28, 2015 | 104.48 | 104.48 | 102.90 | 103.78 | 52,663 | -0.50(-0.48%) |
Dec 24, 2015 | 102.71 | 104.28 | 104.28 | 104.28 | 61,323 | +2.04(+1.99%) |
Dec 23, 2015 | 101.59 | 102.48 | 100.66 | 102.25 | 46,371 | +1.21(+1.20%) |
Dec 22, 2015 | 99.96 | 101.15 | 99.05 | 101.04 | 49,752 | +1.42(+1.43%) |
Dec 21, 2015 | 99.88 | 100.09 | 98.56 | 99.62 | 39,359 | +0.20(+0.20%) |
Dec 18, 2015 | 100.31 | 100.31 | 98.29 | 99.42 | 235,787 | -1.14(-1.13%) |
Dec 17, 2015 | 101.77 | 101.77 | 100.44 | 100.55 | 50,066 | -1.16(-1.14%) |
Dec 16, 2015 | 101.64 | 101.93 | 100.02 | 101.71 | 46,894 | +0.30(+0.29%) |
Dec 15, 2015 | 101.60 | 101.70 | 100.00 | 101.42 | 48,024 | +0.57(+0.57%) |
Dec 14, 2015 | 99.65 | 101.07 | 99.45 | 100.84 | 76,549 | +0.34(+0.34%) |
Dec 11, 2015 | 99.35 | 101.11 | 99.35 | 100.50 | 72,019 | -0.48(-0.48%) |
Dec 10, 2015 | 101.39 | 101.80 | 100.56 | 100.98 | 49,526 | -0.63(-0.62%) |
Dec 09, 2015 | 102.82 | 103.42 | 101.11 | 101.62 | 44,783 | -1.28(-1.25%) |
Dec 08, 2015 | 101.77 | 103.52 | 101.77 | 102.90 | 68,906 | +0.59(+0.58%) |
Dec 07, 2015 | 102.80 | 102.89 | 101.56 | 102.31 | 48,281 | -0.11(-0.11%) |
Dec 04, 2015 | 101.16 | 103.26 | 101.16 | 102.43 | 64,616 | +1.30(+1.29%) |
Dec 03, 2015 | 101.59 | 102.69 | 100.12 | 101.12 | 59,348 | -0.61(-0.60%) |
Dec 02, 2015 | 103.13 | 103.13 | 101.27 | 101.73 | 42,102 | -1.27(-1.23%) |