Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 106.23 | 106.70 | 105.68 | 105.80 | 82,969 | +0.21(+0.20%) |
Mar 30, 2016 | 105.79 | 106.28 | 105.40 | 105.59 | 61,405 | +1.74(+1.68%) |
Mar 29, 2016 | 102.03 | 104.12 | 101.92 | 103.85 | 58,999 | +1.36(+1.33%) |
Mar 28, 2016 | 102.17 | 102.53 | 102.14 | 102.49 | 59,021 | +0.29(+0.28%) |
Mar 24, 2016 | 102.20 | 102.20 | 102.20 | 0 | -0.98(-0.95%) | |
Mar 23, 2016 | 104.03 | 104.08 | 102.87 | 103.19 | 63,467 | -1.00(-0.96%) |
Mar 22, 2016 | 102.90 | 104.46 | 102.86 | 104.19 | 209,541 | +0.58(+0.56%) |
Mar 21, 2016 | 103.08 | 103.71 | 102.91 | 103.61 | 60,999 | -0.90(-0.86%) |
Mar 18, 2016 | 104.16 | 105.05 | 104.14 | 104.51 | 62,250 | +1.26(+1.22%) |
Mar 17, 2016 | 101.71 | 103.50 | 101.39 | 103.25 | 76,895 | +0.55(+0.54%) |
Mar 16, 2016 | 100.31 | 102.87 | 100.31 | 102.70 | 143,696 | +1.87(+1.85%) |
Mar 15, 2016 | 100.62 | 100.83 | 100.23 | 100.83 | 77,947 | -0.43(-0.42%) |
Mar 14, 2016 | 101.21 | 101.41 | 100.75 | 101.26 | 56,833 | +1.41(+1.41%) |
Mar 11, 2016 | 98.95 | 99.85 | 98.91 | 99.85 | 52,800 | +2.57(+2.64%) |
Mar 10, 2016 | 99.13 | 100.35 | 96.34 | 97.28 | 97,075 | -1.22(-1.24%) |
Mar 09, 2016 | 98.64 | 98.75 | 98.26 | 98.50 | 44,003 | +0.88(+0.90%) |
Mar 08, 2016 | 98.85 | 98.89 | 97.51 | 97.62 | 47,212 | -0.53(-0.54%) |
Mar 07, 2016 | 97.55 | 98.70 | 97.46 | 98.15 | 43,034 | -0.40(-0.41%) |
Mar 04, 2016 | 97.93 | 99.00 | 97.67 | 98.55 | 68,925 | +1.88(+1.94%) |
Mar 03, 2016 | 96.04 | 96.74 | 95.94 | 96.67 | 57,137 | +1.85(+1.95%) |
Mar 02, 2016 | 94.29 | 95.04 | 93.95 | 94.82 | 34,632 | -0.15(-0.16%) |
Mar 01, 2016 | 93.52 | 95.11 | 93.40 | 94.97 | 89,864 | +2.37(+2.56%) |
Feb 29, 2016 | 92.61 | 93.05 | 91.90 | 92.60 | 93,532 | -1.79(-1.90%) |
Feb 26, 2016 | 95.15 | 95.26 | 93.99 | 94.39 | 50,845 | +0.95(+1.01%) |
Feb 25, 2016 | 93.30 | 93.50 | 92.62 | 93.44 | 45,052 | +1.54(+1.68%) |
Feb 24, 2016 | 91.44 | 92.44 | 90.83 | 91.90 | 61,833 | -1.72(-1.84%) |
Feb 23, 2016 | 94.65 | 94.72 | 93.58 | 93.62 | 97,933 | -1.58(-1.66%) |
Feb 22, 2016 | 94.93 | 95.45 | 94.93 | 95.20 | 50,664 | +0.95(+1.01%) |
Feb 19, 2016 | 93.77 | 94.38 | 93.42 | 94.25 | 64,356 | +0.21(+0.22%) |
Feb 18, 2016 | 94.55 | 94.75 | 94.00 | 94.04 | 115,776 | -0.31(-0.33%) |
Feb 17, 2016 | 93.65 | 94.66 | 93.63 | 94.36 | 76,286 | +2.47(+2.68%) |
Feb 16, 2016 | 92.04 | 92.11 | 91.13 | 91.89 | 79,524 | +1.09(+1.20%) |
Feb 12, 2016 | 90.80 | 90.80 | 90.80 | 0 | +0.19(+0.20%) | |
Feb 11, 2016 | 91.03 | 91.21 | 90.00 | 90.61 | 87,403 | -1.65(-1.78%) |
Feb 10, 2016 | 93.14 | 93.23 | 92.13 | 92.26 | 54,009 | -0.71(-0.76%) |
Feb 09, 2016 | 91.81 | 93.25 | 91.81 | 92.97 | 660,388 | +0.21(+0.23%) |
Feb 08, 2016 | 91.96 | 92.86 | 91.50 | 92.76 | 646,141 | -1.32(-1.40%) |
Feb 05, 2016 | 95.30 | 95.48 | 93.74 | 94.08 | 57,970 | -0.78(-0.82%) |
Feb 04, 2016 | 94.60 | 96.03 | 94.35 | 94.86 | 304,831 | +0.15(+0.16%) |
Feb 03, 2016 | 93.89 | 95.05 | 92.84 | 94.71 | 80,564 | +1.46(+1.57%) |
Feb 02, 2016 | 93.84 | 93.84 | 93.10 | 93.25 | 68,030 | -2.25(-2.36%) |
Feb 01, 2016 | 94.73 | 95.72 | 94.35 | 95.50 | 111,936 | -0.42(-0.43%) |
Jan 29, 2016 | 94.05 | 95.92 | 94.05 | 95.92 | 83,504 | +0.92(+0.97%) |
Jan 28, 2016 | 95.75 | 95.86 | 94.20 | 95.00 | 88,039 | -0.04(-0.04%) |
Jan 27, 2016 | 95.90 | 96.68 | 95.04 | 95.04 | 144,957 | -0.66(-0.69%) |
Jan 26, 2016 | 94.89 | 95.87 | 94.51 | 95.70 | 157,018 | +5.31(+5.87%) |
Jan 25, 2016 | 87.36 | 91.50 | 86.58 | 90.39 | 176,901 | +2.72(+3.11%) |
Jan 22, 2016 | 87.95 | 88.00 | 87.00 | 87.67 | 97,140 | -1.99(-2.23%) |
Jan 21, 2016 | 88.09 | 90.00 | 87.99 | 89.66 | 85,955 | +0.66(+0.74%) |
Jan 20, 2016 | 88.38 | 89.24 | 87.00 | 89.00 | 164,841 | -0.85(-0.95%) |
Jan 19, 2016 | 89.70 | 89.97 | 88.82 | 89.85 | 107,431 | +1.02(+1.15%) |
Jan 15, 2016 | 88.83 | 88.83 | 88.83 | 0 | -2.69(-2.94%) | |
Jan 14, 2016 | 90.47 | 91.76 | 89.56 | 91.52 | 107,314 | +2.52(+2.83%) |
Jan 13, 2016 | 90.71 | 90.85 | 88.65 | 89.00 | 167,690 | -2.38(-2.60%) |
Jan 12, 2016 | 91.09 | 91.49 | 90.27 | 91.38 | 105,398 | +0.63(+0.69%) |
Jan 11, 2016 | 91.40 | 91.51 | 90.23 | 90.75 | 73,958 | +0.43(+0.48%) |
Jan 08, 2016 | 92.14 | 92.49 | 90.26 | 90.32 | 143,292 | -0.29(-0.32%) |
Jan 07, 2016 | 90.72 | 91.62 | 90.60 | 90.61 | 78,180 | -1.45(-1.58%) |
Jan 06, 2016 | 91.22 | 92.42 | 90.93 | 92.06 | 95,246 | -0.84(-0.90%) |
Jan 05, 2016 | 92.60 | 93.00 | 91.98 | 92.90 | 100,284 | -0.68(-0.73%) |