Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 97.67 | 98.27 | 95.50 | 95.63 | 3,416,461 | -2.35(-2.40%) |
Feb 26, 2016 | 99.59 | 99.71 | 97.64 | 97.98 | 875,822 | -1.49(-1.50%) |
Feb 25, 2016 | 98.72 | 99.48 | 97.72 | 99.47 | 912,123 | +1.18(+1.20%) |
Feb 24, 2016 | 96.51 | 98.46 | 95.84 | 98.29 | 983,998 | +1.10(+1.13%) |
Feb 23, 2016 | 97.80 | 98.07 | 97.10 | 97.19 | 1,574,681 | -0.73(-0.75%) |
Feb 22, 2016 | 96.92 | 98.31 | 96.89 | 97.92 | 1,047,296 | +1.27(+1.31%) |
Feb 19, 2016 | 96.07 | 96.79 | 95.37 | 96.65 | 1,425,583 | +0.33(+0.34%) |
Feb 18, 2016 | 96.04 | 96.65 | 95.58 | 96.32 | 1,164,960 | +0.46(+0.48%) |
Feb 17, 2016 | 95.00 | 96.24 | 94.04 | 95.86 | 2,034,853 | +1.51(+1.60%) |
Feb 16, 2016 | 94.32 | 94.77 | 93.29 | 94.35 | 1,706,748 | +1.28(+1.38%) |
Feb 12, 2016 | 93.35 | 93.07 | 93.07 | 93.07 | 1,122,500 | +1.39(+1.52%) |
Feb 11, 2016 | 90.93 | 92.28 | 90.93 | 91.68 | 1,612,524 | -1.03(-1.11%) |
Feb 10, 2016 | 93.12 | 94.36 | 92.54 | 92.71 | 861,035 | +0.62(+0.67%) |
Feb 09, 2016 | 91.34 | 92.92 | 90.96 | 92.09 | 1,641,736 | +0.28(+0.30%) |
Feb 08, 2016 | 93.77 | 94.70 | 90.49 | 91.81 | 2,119,994 | -2.78(-2.94%) |
Feb 05, 2016 | 95.81 | 96.52 | 94.00 | 94.59 | 1,485,435 | -1.94(-2.01%) |
Feb 04, 2016 | 95.02 | 96.56 | 94.70 | 96.53 | 1,599,161 | +1.73(+1.82%) |
Feb 03, 2016 | 95.00 | 95.21 | 92.73 | 94.80 | 2,658,701 | +1.76(+1.89%) |
Feb 02, 2016 | 93.91 | 93.91 | 92.47 | 93.04 | 1,311,761 | -1.33(-1.41%) |
Feb 01, 2016 | 93.55 | 94.93 | 93.39 | 94.37 | 1,500,293 | -0.19(-0.20%) |
Jan 29, 2016 | 91.60 | 94.64 | 91.31 | 94.56 | 1,505,495 | +3.54(+3.89%) |
Jan 28, 2016 | 91.20 | 91.87 | 90.27 | 91.02 | 964,707 | +0.57(+0.63%) |
Jan 27, 2016 | 91.25 | 92.26 | 90.21 | 90.45 | 1,108,893 | -0.95(-1.04%) |
Jan 26, 2016 | 90.52 | 91.87 | 90.09 | 91.40 | 855,729 | +1.24(+1.38%) |
Jan 25, 2016 | 90.40 | 91.49 | 89.97 | 90.16 | 1,275,416 | -1.33(-1.45%) |
Jan 22, 2016 | 90.98 | 91.86 | 90.17 | 91.49 | 966,010 | +1.85(+2.06%) |
Jan 21, 2016 | 89.39 | 90.51 | 88.57 | 89.64 | 1,374,412 | +0.69(+0.78%) |
Jan 20, 2016 | 87.65 | 89.64 | 86.33 | 88.95 | 2,065,783 | -0.09(-0.10%) |
Jan 19, 2016 | 88.50 | 89.46 | 87.84 | 89.04 | 1,802,685 | +1.70(+1.95%) |
Jan 15, 2016 | 86.21 | 87.34 | 87.34 | 87.34 | 1,478,700 | -1.69(-1.90%) |
Jan 14, 2016 | 87.17 | 89.83 | 86.80 | 89.03 | 1,470,433 | +2.20(+2.53%) |
Jan 13, 2016 | 89.50 | 89.56 | 86.68 | 86.83 | 1,066,452 | -2.48(-2.78%) |
Jan 12, 2016 | 88.07 | 89.48 | 87.69 | 89.31 | 1,170,260 | +1.37(+1.56%) |
Jan 11, 2016 | 87.85 | 88.36 | 87.28 | 87.94 | 1,386,033 | +0.41(+0.47%) |
Jan 08, 2016 | 88.24 | 89.02 | 87.10 | 87.53 | 1,508,745 | -0.68(-0.77%) |
Jan 07, 2016 | 86.42 | 88.73 | 85.63 | 88.21 | 1,774,361 | -1.02(-1.14%) |
Jan 06, 2016 | 88.56 | 89.60 | 88.18 | 89.23 | 1,026,239 | -0.68(-0.76%) |
Jan 05, 2016 | 89.41 | 90.24 | 89.28 | 89.91 | 1,107,101 | +0.41(+0.46%) |
Jan 04, 2016 | 90.09 | 90.97 | 88.17 | 89.50 | 1,609,770 | -1.96(-2.14%) |
Dec 31, 2015 | 92.78 | 91.46 | 91.46 | 91.46 | 988,900 | -1.50(-1.61%) |
Dec 30, 2015 | 94.18 | 94.51 | 92.93 | 92.96 | 766,765 | -1.22(-1.30%) |
Dec 29, 2015 | 93.91 | 94.67 | 93.63 | 94.18 | 929,569 | +1.04(+1.12%) |
Dec 28, 2015 | 92.64 | 93.16 | 92.00 | 93.14 | 761,775 | +0.08(+0.09%) |
Dec 24, 2015 | 93.47 | 93.06 | 93.06 | 93.06 | 465,300 | -0.39(-0.42%) |
Dec 23, 2015 | 93.52 | 93.72 | 93.52 | 93.45 | 788,392 | +0.51(+0.55%) |
Dec 22, 2015 | 92.70 | 93.14 | 91.79 | 92.94 | 800,001 | +0.56(+0.61%) |
Dec 21, 2015 | 92.11 | 92.39 | 91.61 | 92.38 | 896,307 | +0.92(+1.01%) |
Dec 18, 2015 | 92.32 | 92.32 | 91.17 | 91.46 | 3,949,779 | -1.45(-1.56%) |
Dec 17, 2015 | 94.03 | 94.35 | 92.66 | 92.91 | 1,450,347 | -0.73(-0.78%) |
Dec 16, 2015 | 94.61 | 95.00 | 92.64 | 93.64 | 1,606,738 | -0.29(-0.31%) |
Dec 15, 2015 | 93.65 | 94.45 | 93.37 | 93.93 | 1,285,108 | +0.50(+0.54%) |
Dec 14, 2015 | 91.79 | 93.50 | 91.78 | 93.43 | 1,370,040 | +1.69(+1.84%) |
Dec 11, 2015 | 92.23 | 93.22 | 91.68 | 91.74 | 1,341,572 | -1.89(-2.02%) |
Dec 10, 2015 | 93.47 | 94.21 | 92.71 | 93.63 | 1,057,131 | +0.45(+0.48%) |
Dec 09, 2015 | 94.00 | 94.91 | 92.95 | 93.18 | 907,732 | -1.49(-1.57%) |
Dec 08, 2015 | 94.03 | 94.86 | 93.45 | 94.67 | 1,116,899 | +0.07(+0.07%) |
Dec 07, 2015 | 95.23 | 95.45 | 93.82 | 94.60 | 1,126,382 | -0.85(-0.89%) |
Dec 04, 2015 | 93.80 | 95.47 | 93.79 | 95.45 | 1,884,933 | +1.68(+1.79%) |
Dec 03, 2015 | 95.95 | 96.25 | 93.13 | 93.77 | 1,799,753 | -2.10(-2.19%) |
Dec 02, 2015 | 96.97 | 97.20 | 95.69 | 95.87 | 1,754,182 | -1.33(-1.37%) |