Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 102.19 | 103.86 | 99.87 | 101.08 | 497,145 | -1.73(-1.68%) |
Mar 30, 2016 | 104.08 | 104.08 | 100.31 | 102.81 | 460,123 | +2.22(+2.21%) |
Mar 29, 2016 | 99.35 | 101.53 | 98.83 | 100.59 | 377,020 | -0.58(-0.57%) |
Mar 28, 2016 | 102.15 | 103.19 | 100.78 | 101.17 | 390,951 | -1.23(-1.20%) |
Mar 24, 2016 | 98.83 | 102.40 | 102.40 | 102.40 | 593,718 | +1.36(+1.34%) |
Mar 23, 2016 | 100.94 | 102.45 | 100.29 | 101.04 | 448,965 | -1.02(-1.00%) |
Mar 22, 2016 | 101.26 | 103.61 | 100.90 | 102.06 | 449,987 | -0.76(-0.74%) |
Mar 21, 2016 | 101.50 | 103.40 | 100.50 | 102.82 | 597,987 | +0.25(+0.25%) |
Mar 18, 2016 | 102.59 | 105.29 | 102.29 | 102.57 | 1,288,459 | +0.42(+0.41%) |
Mar 17, 2016 | 100.61 | 102.89 | 99.49 | 102.15 | 820,123 | +2.57(+2.58%) |
Mar 16, 2016 | 99.80 | 100.47 | 97.49 | 99.57 | 824,957 | +0.76(+0.77%) |
Mar 15, 2016 | 99.82 | 99.94 | 96.69 | 98.81 | 743,862 | -2.06(-2.04%) |
Mar 14, 2016 | 103.71 | 104.48 | 100.81 | 100.87 | 836,127 | -4.72(-4.47%) |
Mar 11, 2016 | 105.75 | 106.83 | 104.32 | 105.59 | 601,332 | +2.28(+2.21%) |
Mar 10, 2016 | 102.95 | 103.98 | 101.36 | 103.31 | 543,695 | -0.74(-0.71%) |
Mar 09, 2016 | 103.14 | 106.52 | 100.95 | 104.04 | 695,392 | +2.89(+2.85%) |
Mar 08, 2016 | 106.51 | 106.51 | 100.09 | 101.16 | 733,575 | -5.74(-5.37%) |
Mar 07, 2016 | 103.66 | 106.89 | 100.00 | 106.89 | 1,696,137 | +3.31(+3.20%) |
Mar 04, 2016 | 103.09 | 103.87 | 99.26 | 103.58 | 1,397,395 | +1.14(+1.11%) |
Mar 03, 2016 | 98.15 | 104.11 | 97.48 | 102.44 | 849,957 | +3.99(+4.06%) |
Mar 02, 2016 | 96.80 | 98.68 | 94.53 | 98.45 | 950,476 | +0.99(+1.01%) |
Mar 01, 2016 | 95.64 | 98.27 | 95.64 | 97.46 | 866,716 | +3.09(+3.28%) |
Feb 29, 2016 | 94.87 | 97.46 | 93.69 | 94.37 | 691,605 | -0.08(-0.09%) |
Feb 26, 2016 | 93.52 | 95.88 | 93.35 | 94.45 | 983,928 | +2.41(+2.62%) |
Feb 25, 2016 | 92.43 | 92.76 | 89.88 | 92.04 | 576,969 | -0.25(-0.27%) |
Feb 24, 2016 | 90.48 | 93.40 | 90.03 | 92.29 | 1,023,936 | -0.40(-0.43%) |
Feb 23, 2016 | 97.73 | 99.75 | 92.60 | 92.69 | 834,591 | -6.28(-6.34%) |
Feb 22, 2016 | 98.22 | 100.72 | 97.33 | 98.96 | 945,397 | +2.48(+2.57%) |
Feb 19, 2016 | 93.89 | 96.80 | 93.69 | 96.48 | 1,022,321 | +1.17(+1.23%) |
Feb 18, 2016 | 96.59 | 97.07 | 93.35 | 95.31 | 707,496 | +0.14(+0.15%) |
Feb 17, 2016 | 92.39 | 96.67 | 91.78 | 95.17 | 729,324 | +3.74(+4.09%) |
Feb 16, 2016 | 90.83 | 91.50 | 87.04 | 91.43 | 570,032 | +2.06(+2.30%) |
Feb 12, 2016 | 87.62 | 89.37 | 89.37 | 89.37 | 580,040 | +3.46(+4.03%) |
Feb 11, 2016 | 84.33 | 86.48 | 82.30 | 85.91 | 791,938 | +0.73(+0.86%) |
Feb 10, 2016 | 86.49 | 89.45 | 85.07 | 85.18 | 585,293 | -1.30(-1.51%) |
Feb 09, 2016 | 92.05 | 92.89 | 84.42 | 86.48 | 1,175,476 | -6.98(-7.47%) |
Feb 08, 2016 | 88.54 | 93.85 | 87.05 | 93.46 | 1,014,732 | +2.75(+3.03%) |
Feb 05, 2016 | 90.00 | 91.72 | 89.03 | 90.71 | 939,334 | +0.42(+0.47%) |
Feb 04, 2016 | 88.14 | 91.96 | 87.39 | 90.28 | 1,235,119 | +3.35(+3.85%) |
Feb 03, 2016 | 85.42 | 88.50 | 82.73 | 86.94 | 997,051 | +3.33(+3.98%) |
Feb 02, 2016 | 84.34 | 86.32 | 82.81 | 83.61 | 962,302 | -2.17(-2.53%) |
Feb 01, 2016 | 87.49 | 90.81 | 85.07 | 85.78 | 1,239,272 | -2.71(-3.06%) |
Jan 29, 2016 | 80.74 | 88.66 | 80.53 | 88.49 | 1,515,348 | +8.23(+10.25%) |
Jan 28, 2016 | 79.13 | 84.12 | 78.86 | 80.26 | 2,552,181 | -2.14(-2.60%) |
Jan 27, 2016 | 80.48 | 82.94 | 79.34 | 82.40 | 1,641,785 | +1.47(+1.81%) |
Jan 26, 2016 | 81.47 | 83.17 | 79.48 | 80.93 | 1,109,171 | +0.24(+0.30%) |
Jan 25, 2016 | 83.84 | 86.20 | 80.37 | 80.69 | 929,268 | -4.98(-5.82%) |
Jan 22, 2016 | 87.14 | 90.13 | 83.04 | 85.67 | 742,333 | +2.09(+2.50%) |
Jan 21, 2016 | 81.74 | 85.31 | 80.70 | 83.59 | 926,996 | +1.59(+1.94%) |
Jan 20, 2016 | 81.73 | 83.08 | 76.19 | 81.99 | 1,212,812 | -0.76(-0.91%) |
Jan 19, 2016 | 85.50 | 86.51 | 81.35 | 82.75 | 873,894 | -2.97(-3.46%) |
Jan 15, 2016 | 84.77 | 85.72 | 85.72 | 85.72 | 902,444 | -0.65(-0.76%) |
Jan 14, 2016 | 84.92 | 87.27 | 83.81 | 86.37 | 646,681 | +1.75(+2.07%) |
Jan 13, 2016 | 87.55 | 88.05 | 84.12 | 84.62 | 890,142 | -1.57(-1.83%) |
Jan 12, 2016 | 85.74 | 86.54 | 81.88 | 86.19 | 1,492,272 | +2.41(+2.88%) |
Jan 11, 2016 | 86.61 | 87.02 | 82.69 | 83.78 | 1,032,461 | -3.10(-3.57%) |
Jan 08, 2016 | 89.86 | 89.88 | 86.52 | 86.88 | 517,022 | -2.23(-2.50%) |
Jan 07, 2016 | 89.08 | 91.15 | 88.76 | 89.10 | 522,710 | -1.81(-1.99%) |
Jan 06, 2016 | 92.86 | 95.47 | 90.51 | 90.91 | 816,286 | -4.19(-4.41%) |
Jan 05, 2016 | 95.89 | 96.84 | 94.02 | 95.10 | 577,747 | -0.79(-0.82%) |