Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 101.75 | 102.88 | 101.61 | 102.58 | 1,578,638 | +0.50(+0.49%) |
Mar 30, 2016 | 102.11 | 102.56 | 101.31 | 102.08 | 940,676 | +0.39(+0.38%) |
Mar 29, 2016 | 101.24 | 101.76 | 99.22 | 101.69 | 1,137,125 | +2.18(+2.19%) |
Mar 28, 2016 | 99.89 | 100.31 | 99.27 | 99.51 | 711,282 | -0.26(-0.26%) |
Mar 24, 2016 | 100.00 | 99.77 | 99.77 | 99.77 | 968,100 | -0.54(-0.54%) |
Mar 23, 2016 | 99.87 | 101.01 | 99.58 | 100.31 | 912,344 | +0.39(+0.39%) |
Mar 22, 2016 | 99.95 | 101.00 | 99.70 | 99.92 | 1,279,992 | -0.50(-0.50%) |
Mar 21, 2016 | 100.63 | 101.20 | 99.75 | 100.42 | 1,320,609 | -1.16(-1.14%) |
Mar 18, 2016 | 101.08 | 101.69 | 99.64 | 101.58 | 2,873,196 | +0.95(+0.94%) |
Mar 17, 2016 | 99.48 | 100.99 | 99.48 | 100.63 | 1,088,710 | +0.71(+0.71%) |
Mar 16, 2016 | 98.12 | 100.02 | 98.12 | 99.92 | 914,555 | +1.11(+1.12%) |
Mar 15, 2016 | 97.87 | 98.84 | 97.74 | 98.81 | 739,233 | +0.40(+0.41%) |
Mar 14, 2016 | 97.84 | 98.64 | 97.62 | 98.41 | 874,576 | +0.27(+0.28%) |
Mar 11, 2016 | 97.42 | 98.19 | 96.31 | 98.14 | 743,901 | +1.71(+1.77%) |
Mar 10, 2016 | 96.98 | 98.02 | 95.66 | 96.43 | 791,252 | -0.03(-0.03%) |
Mar 09, 2016 | 96.35 | 96.70 | 95.99 | 96.46 | 937,423 | +0.63(+0.66%) |
Mar 08, 2016 | 96.33 | 96.81 | 95.74 | 95.83 | 1,175,926 | -0.74(-0.77%) |
Mar 07, 2016 | 96.88 | 97.15 | 96.13 | 96.57 | 1,020,201 | -0.59(-0.61%) |
Mar 04, 2016 | 97.63 | 97.73 | 96.45 | 97.16 | 1,029,532 | -0.13(-0.13%) |
Mar 03, 2016 | 96.83 | 97.33 | 96.47 | 97.29 | 1,058,349 | +0.01(+0.01%) |
Mar 02, 2016 | 98.24 | 98.97 | 96.62 | 97.28 | 948,853 | -1.06(-1.08%) |
Mar 01, 2016 | 96.72 | 98.34 | 96.26 | 98.34 | 1,747,699 | +2.71(+2.83%) |
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%) |