Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 98.91 | 99.22 | 98.73 | 98.85 | 458,774 | -0.11(-0.11%) |
Mar 30, 2016 | 99.03 | 99.40 | 98.74 | 98.96 | 696,072 | +0.38(+0.39%) |
Mar 29, 2016 | 97.09 | 98.58 | 97.03 | 98.58 | 623,312 | +1.26(+1.30%) |
Mar 28, 2016 | 97.52 | 97.60 | 97.09 | 97.31 | 588,531 | +0.07(+0.08%) |
Mar 24, 2016 | 96.79 | 97.24 | 97.24 | 97.24 | 548,581 | +0.03(+0.03%) |
Mar 23, 2016 | 97.63 | 97.72 | 97.11 | 97.21 | 1,259,825 | -0.64(-0.65%) |
Mar 22, 2016 | 97.38 | 98.14 | 97.16 | 97.85 | 948,389 | +0.08(+0.09%) |
Mar 21, 2016 | 97.47 | 97.91 | 97.39 | 97.77 | 1,345,536 | +0.17(+0.17%) |
Mar 18, 2016 | 97.55 | 97.76 | 97.20 | 97.60 | 755,759 | +0.40(+0.41%) |
Mar 17, 2016 | 96.61 | 97.48 | 96.42 | 97.20 | 1,239,681 | +0.47(+0.49%) |
Mar 16, 2016 | 95.82 | 96.95 | 95.71 | 96.73 | 694,351 | +0.67(+0.69%) |
Mar 15, 2016 | 95.83 | 96.09 | 95.61 | 96.07 | 652,741 | -0.14(-0.14%) |
Mar 14, 2016 | 95.87 | 96.45 | 95.86 | 96.20 | 560,428 | +0.06(+0.07%) |
Mar 11, 2016 | 95.29 | 96.18 | 95.24 | 96.14 | 696,254 | +1.69(+1.79%) |
Mar 10, 2016 | 94.74 | 95.31 | 93.42 | 94.45 | 766,940 | +0.05(+0.05%) |
Mar 09, 2016 | 94.46 | 94.46 | 93.84 | 94.40 | 698,552 | +0.36(+0.38%) |
Mar 08, 2016 | 94.48 | 94.84 | 93.87 | 94.04 | 567,051 | -0.99(-1.04%) |
Mar 07, 2016 | 94.78 | 95.38 | 94.45 | 95.03 | 861,176 | -0.19(-0.20%) |
Mar 04, 2016 | 95.21 | 95.76 | 94.69 | 95.22 | 684,553 | +0.21(+0.22%) |
Mar 03, 2016 | 94.66 | 95.03 | 94.28 | 95.01 | 978,423 | +0.31(+0.32%) |
Mar 02, 2016 | 94.53 | 94.79 | 94.12 | 94.71 | 676,112 | -0.06(-0.06%) |
Mar 01, 2016 | 93.03 | 94.76 | 92.71 | 94.76 | 793,287 | +2.56(+2.77%) |
Feb 29, 2016 | 92.97 | 93.53 | 92.19 | 92.21 | 793,643 | -0.77(-0.83%) |
Feb 26, 2016 | 93.56 | 93.59 | 92.84 | 92.97 | 592,040 | -0.03(-0.03%) |
Feb 25, 2016 | 92.27 | 93.02 | 91.68 | 93.00 | 646,587 | +1.03(+1.12%) |
Feb 24, 2016 | 90.47 | 92.11 | 89.94 | 91.97 | 841,298 | +0.57(+0.63%) |
Feb 23, 2016 | 92.20 | 92.46 | 91.37 | 91.40 | 796,597 | -1.06(-1.14%) |
Feb 22, 2016 | 91.91 | 92.56 | 91.91 | 92.46 | 666,211 | +1.33(+1.46%) |
Feb 19, 2016 | 90.46 | 91.17 | 90.11 | 91.12 | 848,943 | +0.26(+0.29%) |
Feb 18, 2016 | 91.78 | 91.79 | 90.72 | 90.86 | 867,765 | -0.76(-0.83%) |
Feb 17, 2016 | 90.47 | 91.78 | 90.46 | 91.62 | 1,612,916 | +1.79(+1.99%) |
Feb 16, 2016 | 89.24 | 89.88 | 88.76 | 89.84 | 1,633,805 | +1.71(+1.94%) |
Feb 12, 2016 | 87.59 | 88.12 | 88.12 | 88.12 | 1,264,367 | +1.52(+1.75%) |
Feb 11, 2016 | 86.01 | 87.15 | 85.60 | 86.60 | 1,897,524 | -0.77(-0.88%) |
Feb 10, 2016 | 87.66 | 88.91 | 87.28 | 87.37 | 1,923,375 | +0.32(+0.37%) |
Feb 09, 2016 | 86.10 | 87.94 | 85.89 | 87.05 | 1,920,276 | +0.04(+0.04%) |
Feb 08, 2016 | 87.60 | 87.80 | 85.66 | 87.01 | 2,775,801 | -1.72(-1.94%) |
Feb 05, 2016 | 91.03 | 91.03 | 88.42 | 88.73 | 1,361,278 | -2.73(-2.99%) |
Feb 04, 2016 | 91.20 | 92.05 | 90.67 | 91.47 | 1,058,127 | +0.07(+0.08%) |
Feb 03, 2016 | 91.85 | 91.85 | 89.69 | 91.39 | 1,752,067 | +0.22(+0.24%) |
Feb 02, 2016 | 92.28 | 92.28 | 90.90 | 91.17 | 1,058,800 | -1.63(-1.76%) |
Feb 01, 2016 | 92.05 | 93.23 | 91.84 | 92.80 | 1,197,068 | +0.22(+0.24%) |
Jan 29, 2016 | 90.72 | 92.59 | 90.65 | 92.58 | 1,315,519 | +1.98(+2.19%) |
Jan 28, 2016 | 91.09 | 91.22 | 89.60 | 90.59 | 960,141 | +0.48(+0.53%) |
Jan 27, 2016 | 91.43 | 91.93 | 89.63 | 90.11 | 1,228,113 | -1.63(-1.78%) |
Jan 26, 2016 | 91.08 | 91.91 | 90.59 | 91.74 | 745,371 | +0.94(+1.03%) |
Jan 25, 2016 | 91.88 | 92.05 | 90.66 | 90.81 | 876,546 | -1.22(-1.33%) |
Jan 22, 2016 | 91.35 | 92.12 | 91.21 | 92.03 | 2,561,552 | +2.16(+2.40%) |
Jan 21, 2016 | 89.65 | 90.91 | 88.79 | 89.87 | 2,099,064 | +0.44(+0.49%) |
Jan 20, 2016 | 88.86 | 90.29 | 86.67 | 89.44 | 1,902,520 | -0.68(-0.75%) |
Jan 19, 2016 | 91.14 | 91.28 | 89.21 | 90.11 | 2,058,247 | +0.01(+0.01%) |
Jan 15, 2016 | 89.67 | 90.10 | 90.10 | 90.10 | 1,322,050 | -1.88(-2.04%) |
Jan 14, 2016 | 90.92 | 92.71 | 89.60 | 91.98 | 2,379,523 | +1.40(+1.54%) |
Jan 13, 2016 | 93.65 | 93.86 | 90.47 | 90.59 | 1,059,505 | -2.79(-2.98%) |
Jan 12, 2016 | 93.39 | 93.87 | 92.18 | 93.37 | 835,960 | +0.85(+0.92%) |
Jan 11, 2016 | 92.92 | 93.18 | 91.33 | 92.52 | 1,426,444 | +0.09(+0.10%) |
Jan 08, 2016 | 94.05 | 94.25 | 92.27 | 92.43 | 1,216,821 | -0.87(-0.93%) |
Jan 07, 2016 | 94.05 | 95.05 | 93.20 | 93.30 | 1,318,482 | -2.46(-2.57%) |
Jan 06, 2016 | 95.42 | 96.35 | 95.12 | 95.76 | 884,495 | -1.06(-1.10%) |
Jan 05, 2016 | 97.04 | 97.22 | 96.36 | 96.83 | 1,144,790 | +0.02(+0.02%) |