Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 91.89 | 95.98 | 89.34 | 93.36 | 56,485 | +1.67(+1.82%) |
Mar 30, 2016 | 89.67 | 93.86 | 89.67 | 91.70 | 64,256 | +1.42(+1.58%) |
Mar 29, 2016 | 89.83 | 90.55 | 86.70 | 90.27 | 96,891 | -0.03(-0.03%) |
Mar 28, 2016 | 87.96 | 90.62 | 85.66 | 90.30 | 71,199 | +2.51(+2.86%) |
Mar 24, 2016 | 86.66 | 87.79 | 87.79 | 87.79 | 51,496 | +0.67(+0.77%) |
Mar 23, 2016 | 88.57 | 91.03 | 86.76 | 87.12 | 67,740 | -1.55(-1.75%) |
Mar 22, 2016 | 86.45 | 90.35 | 86.45 | 88.67 | 26,090 | +1.12(+1.28%) |
Mar 21, 2016 | 88.69 | 92.58 | 86.41 | 87.55 | 30,389 | -0.70(-0.79%) |
Mar 18, 2016 | 88.67 | 90.08 | 87.94 | 88.25 | 20,887 | +0.15(+0.17%) |
Mar 17, 2016 | 88.37 | 88.37 | 85.39 | 88.10 | 28,818 | -0.25(-0.29%) |
Mar 16, 2016 | 86.28 | 88.86 | 85.64 | 88.35 | 20,529 | +2.50(+2.91%) |
Mar 15, 2016 | 88.35 | 88.45 | 84.61 | 85.85 | 34,913 | -2.44(-2.77%) |
Mar 14, 2016 | 85.86 | 89.63 | 84.34 | 88.30 | 21,885 | +3.02(+3.55%) |
Mar 11, 2016 | 83.73 | 85.55 | 82.37 | 85.27 | 16,405 | +2.53(+3.06%) |
Mar 10, 2016 | 83.45 | 87.09 | 82.40 | 82.74 | 8,136 | -1.85(-2.19%) |
Mar 09, 2016 | 83.40 | 85.87 | 82.90 | 84.59 | 3,692 | +0.65(+0.77%) |
Mar 08, 2016 | 84.05 | 87.21 | 83.33 | 83.94 | 6,271 | -2.68(-3.10%) |
Mar 07, 2016 | 83.19 | 87.21 | 83.19 | 86.63 | 6,212 | +2.92(+3.48%) |
Mar 04, 2016 | 84.28 | 84.28 | 84.17 | 83.71 | 7,164 | +0.36(+0.43%) |
Mar 03, 2016 | 82.78 | 85.12 | 81.89 | 83.35 | 5,641 | +0.96(+1.16%) |
Mar 02, 2016 | 85.56 | 85.56 | 81.56 | 82.39 | 12,192 | -3.33(-3.89%) |
Mar 01, 2016 | 88.95 | 88.95 | 84.40 | 85.73 | 21,612 | -1.46(-1.68%) |
Feb 29, 2016 | 88.30 | 90.02 | 86.34 | 87.19 | 33,163 | -1.82(-2.05%) |
Feb 26, 2016 | 87.99 | 90.53 | 85.36 | 89.01 | 9,073 | +1.95(+2.24%) |
Feb 25, 2016 | 86.64 | 90.69 | 86.64 | 87.07 | 5,702 | -0.35(-0.40%) |
Feb 24, 2016 | 92.63 | 92.63 | 86.57 | 87.41 | 10,911 | -5.07(-5.48%) |
Feb 23, 2016 | 95.28 | 95.31 | 92.47 | 92.48 | 13,235 | -2.67(-2.81%) |
Feb 22, 2016 | 95.21 | 96.93 | 94.49 | 95.15 | 21,423 | +0.02(+0.02%) |
Feb 19, 2016 | 91.10 | 95.99 | 90.43 | 95.13 | 21,847 | +3.71(+4.06%) |
Feb 18, 2016 | 86.98 | 92.81 | 86.98 | 91.42 | 16,456 | +4.73(+5.46%) |
Feb 17, 2016 | 82.17 | 87.35 | 81.54 | 86.69 | 9,803 | +5.44(+6.69%) |
Feb 16, 2016 | 79.65 | 81.91 | 78.55 | 81.25 | 11,931 | +1.56(+1.95%) |
Feb 12, 2016 | 77.18 | 79.69 | 79.69 | 79.69 | 3,204 | +1.93(+2.49%) |
Feb 11, 2016 | 77.64 | 78.34 | 77.38 | 77.76 | 5,796 | -0.12(-0.15%) |
Feb 10, 2016 | 77.53 | 78.85 | 74.48 | 77.88 | 17,718 | +2.29(+3.03%) |
Feb 09, 2016 | 78.08 | 78.08 | 75.55 | 75.58 | 6,091 | -2.43(-3.11%) |
Feb 08, 2016 | 78.55 | 79.74 | 76.33 | 78.01 | 16,510 | -1.78(-2.24%) |
Feb 05, 2016 | 88.88 | 88.88 | 79.08 | 79.80 | 10,233 | -8.39(-9.52%) |
Feb 04, 2016 | 94.37 | 96.25 | 88.19 | 88.19 | 15,534 | -7.09(-7.44%) |
Feb 03, 2016 | 99.29 | 99.29 | 93.59 | 95.28 | 21,819 | -2.52(-2.58%) |
Feb 02, 2016 | 96.92 | 100.26 | 92.08 | 97.80 | 16,835 | -2.26(-2.26%) |
Feb 01, 2016 | 98.66 | 100.59 | 96.54 | 100.07 | 26,632 | -0.53(-0.53%) |
Jan 29, 2016 | 94.01 | 102.06 | 77.38 | 100.60 | 26,700 | +7.62(+8.20%) |
Jan 28, 2016 | 91.61 | 95.50 | 91.44 | 92.98 | 7,197 | +0.13(+0.14%) |
Jan 27, 2016 | 95.18 | 95.18 | 90.59 | 92.85 | 4,443 | -0.37(-0.39%) |
Jan 26, 2016 | 91.72 | 98.23 | 91.72 | 93.22 | 6,775 | +2.50(+2.75%) |
Jan 25, 2016 | 90.24 | 94.02 | 89.17 | 90.72 | 9,478 | +0.62(+0.69%) |
Jan 22, 2016 | 88.95 | 91.28 | 88.84 | 90.10 | 10,442 | +2.57(+2.94%) |
Jan 21, 2016 | 84.16 | 88.25 | 84.16 | 87.53 | 4,645 | +1.11(+1.29%) |
Jan 20, 2016 | 81.87 | 87.25 | 80.58 | 86.42 | 17,664 | +3.78(+4.58%) |
Jan 19, 2016 | 82.92 | 91.21 | 80.16 | 82.64 | 8,692 | +2.26(+2.82%) |
Jan 15, 2016 | 77.50 | 80.37 | 80.37 | 80.37 | 31,531 | +0.52(+0.65%) |
Jan 14, 2016 | 82.96 | 82.96 | 79.34 | 79.85 | 29,421 | -1.60(-1.96%) |
Jan 13, 2016 | 81.06 | 83.83 | 77.87 | 81.45 | 25,612 | +0.34(+0.42%) |
Jan 12, 2016 | 82.06 | 83.18 | 80.01 | 81.11 | 19,305 | -1.21(-1.47%) |
Jan 11, 2016 | 82.42 | 84.25 | 78.79 | 82.32 | 46,375 | +0.14(+0.16%) |
Jan 08, 2016 | 85.24 | 87.63 | 81.37 | 82.18 | 21,694 | -2.70(-3.18%) |
Jan 07, 2016 | 88.11 | 88.11 | 83.88 | 84.88 | 27,267 | -2.85(-3.25%) |
Jan 06, 2016 | 89.39 | 91.99 | 86.54 | 87.73 | 23,470 | -4.16(-4.53%) |
Jan 05, 2016 | 95.58 | 97.73 | 88.74 | 91.89 | 14,376 | -4.93(-5.09%) |