Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2016 | 96.83 | 96.83 | 95.72 | 96.81 | 1,185,296 | -1.68(-1.71%) |
Dec 31, 2015 | 99.11 | 98.49 | 98.49 | 98.49 | 663,563 | -0.97(-0.98%) |
Dec 30, 2015 | 100.08 | 100.09 | 99.43 | 99.46 | 740,514 | -0.69(-0.69%) |
Dec 29, 2015 | 99.75 | 100.35 | 99.48 | 100.16 | 664,651 | +1.12(+1.13%) |
Dec 28, 2015 | 98.98 | 99.04 | 98.35 | 99.04 | 629,664 | -0.05(-0.05%) |
Dec 24, 2015 | 99.09 | 99.08 | 99.08 | 99.08 | 544,850 | -0.12(-0.12%) |
Dec 23, 2015 | 98.89 | 99.23 | 98.61 | 99.20 | 998,287 | +0.98(+1.00%) |
Dec 22, 2015 | 97.96 | 98.37 | 97.49 | 98.22 | 1,233,836 | +0.75(+0.77%) |
Dec 21, 2015 | 97.45 | 97.57 | 96.74 | 97.47 | 1,002,508 | +0.74(+0.77%) |
Dec 18, 2015 | 98.11 | 98.16 | 96.73 | 96.73 | 910,570 | -1.75(-1.78%) |
Dec 17, 2015 | 100.28 | 100.28 | 98.45 | 98.48 | 1,102,360 | -1.52(-1.52%) |
Dec 16, 2015 | 99.18 | 100.18 | 98.59 | 100.01 | 1,008,696 | +1.44(+1.46%) |
Dec 15, 2015 | 98.78 | 99.18 | 98.42 | 98.57 | 867,992 | +0.67(+0.69%) |
Dec 14, 2015 | 97.45 | 97.89 | 96.33 | 97.89 | 1,004,826 | +0.53(+0.54%) |
Dec 11, 2015 | 98.28 | 98.59 | 97.23 | 97.37 | 836,595 | -2.13(-2.14%) |
Dec 10, 2015 | 99.37 | 100.17 | 99.11 | 99.50 | 659,146 | +0.28(+0.28%) |
Dec 09, 2015 | 100.05 | 100.85 | 98.72 | 99.22 | 882,852 | -1.18(-1.18%) |
Dec 08, 2015 | 99.69 | 100.68 | 99.54 | 100.40 | 690,178 | -0.20(-0.20%) |
Dec 07, 2015 | 101.14 | 101.19 | 100.08 | 100.61 | 3,623,824 | -0.66(-0.66%) |
Dec 04, 2015 | 99.60 | 101.44 | 99.59 | 101.27 | 825,219 | +1.93(+1.94%) |
Dec 03, 2015 | 101.15 | 101.23 | 98.87 | 99.34 | 1,002,818 | -1.61(-1.59%) |
Dec 02, 2015 | 101.87 | 102.05 | 100.80 | 100.95 | 1,047,307 | -0.94(-0.92%) |