Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 104.43 | 105.31 | 103.56 | 103.56 | 192,750 | -0.38(-0.37%) |
Feb 26, 2016 | 104.99 | 105.28 | 103.17 | 103.94 | 363,246 | -0.57(-0.54%) |
Feb 25, 2016 | 104.14 | 105.16 | 102.78 | 104.51 | 163,084 | +0.49(+0.48%) |
Feb 24, 2016 | 103.38 | 104.32 | 101.83 | 104.02 | 110,532 | -0.49(-0.47%) |
Feb 23, 2016 | 103.97 | 105.17 | 103.97 | 104.51 | 265,785 | -0.02(-0.02%) |
Feb 22, 2016 | 103.89 | 105.12 | 103.36 | 104.53 | 117,773 | +1.44(+1.39%) |
Feb 19, 2016 | 101.45 | 103.75 | 100.75 | 103.09 | 259,727 | +0.63(+0.62%) |
Feb 18, 2016 | 100.44 | 102.51 | 97.53 | 102.46 | 260,511 | +1.11(+1.09%) |
Feb 17, 2016 | 99.10 | 101.87 | 98.80 | 101.35 | 312,595 | +2.97(+3.02%) |
Feb 16, 2016 | 96.33 | 100.58 | 96.33 | 98.38 | 390,879 | +3.05(+3.20%) |
Feb 12, 2016 | 93.29 | 95.33 | 95.33 | 95.33 | 267,564 | +2.90(+3.14%) |
Feb 11, 2016 | 95.37 | 96.29 | 91.73 | 92.43 | 344,857 | -4.10(-4.25%) |
Feb 10, 2016 | 96.94 | 97.66 | 96.32 | 96.53 | 158,824 | +0.06(+0.07%) |
Feb 09, 2016 | 97.07 | 98.66 | 96.45 | 96.47 | 158,146 | -2.20(-2.23%) |
Feb 08, 2016 | 96.49 | 98.80 | 96.47 | 98.67 | 281,525 | +1.14(+1.16%) |
Feb 05, 2016 | 98.49 | 99.98 | 97.16 | 97.53 | 124,757 | -0.97(-0.99%) |
Feb 04, 2016 | 96.64 | 99.36 | 96.64 | 98.50 | 138,659 | +1.80(+1.87%) |
Feb 03, 2016 | 95.04 | 96.83 | 92.95 | 96.70 | 125,448 | +2.57(+2.73%) |
Feb 02, 2016 | 94.61 | 95.43 | 93.37 | 94.12 | 189,951 | -1.59(-1.67%) |
Feb 01, 2016 | 96.71 | 97.92 | 95.19 | 95.72 | 156,999 | -1.92(-1.97%) |
Jan 29, 2016 | 94.09 | 97.67 | 94.04 | 97.64 | 275,113 | +3.79(+4.04%) |
Jan 28, 2016 | 94.32 | 94.80 | 92.37 | 93.85 | 188,708 | +0.83(+0.90%) |
Jan 27, 2016 | 93.19 | 94.99 | 92.01 | 93.01 | 207,062 | -0.60(-0.65%) |
Jan 26, 2016 | 92.11 | 93.93 | 91.78 | 93.62 | 216,581 | +2.15(+2.35%) |
Jan 25, 2016 | 92.59 | 93.80 | 91.29 | 91.47 | 146,519 | -1.93(-2.07%) |
Jan 22, 2016 | 92.47 | 94.47 | 91.65 | 93.40 | 173,486 | +1.72(+1.88%) |
Jan 21, 2016 | 92.50 | 92.87 | 90.56 | 91.68 | 217,148 | -0.68(-0.73%) |
Jan 20, 2016 | 89.40 | 92.97 | 88.40 | 92.36 | 262,816 | +1.71(+1.89%) |
Jan 19, 2016 | 92.90 | 93.71 | 89.98 | 90.64 | 289,324 | -1.55(-1.68%) |
Jan 15, 2016 | 90.23 | 92.19 | 92.19 | 92.19 | 227,937 | -0.05(-0.06%) |
Jan 14, 2016 | 91.03 | 92.78 | 88.72 | 92.25 | 239,268 | +1.41(+1.55%) |
Jan 13, 2016 | 92.97 | 93.59 | 90.77 | 90.83 | 196,011 | -1.10(-1.20%) |
Jan 12, 2016 | 94.00 | 94.00 | 90.50 | 91.93 | 354,248 | -1.26(-1.36%) |
Jan 11, 2016 | 94.23 | 95.00 | 92.74 | 93.20 | 225,744 | -0.62(-0.66%) |
Jan 08, 2016 | 96.94 | 97.57 | 93.74 | 93.82 | 377,120 | -2.82(-2.92%) |
Jan 07, 2016 | 96.51 | 97.71 | 96.51 | 96.64 | 539,464 | -1.54(-1.57%) |
Jan 06, 2016 | 97.09 | 98.27 | 97.06 | 98.18 | 327,063 | -0.10(-0.10%) |
Jan 05, 2016 | 96.99 | 98.32 | 96.53 | 98.28 | 331,353 | +1.29(+1.33%) |
Jan 04, 2016 | 95.91 | 97.05 | 95.09 | 96.99 | 221,782 | -0.13(-0.13%) |
Dec 31, 2015 | 97.02 | 97.12 | 97.12 | 97.12 | 171,062 | -0.33(-0.34%) |
Dec 30, 2015 | 97.59 | 98.74 | 97.12 | 97.45 | 104,453 | -0.65(-0.66%) |
Dec 29, 2015 | 98.78 | 99.80 | 96.10 | 98.10 | 234,832 | -0.04(-0.04%) |
Dec 28, 2015 | 98.82 | 100.17 | 97.76 | 98.14 | 159,095 | -1.20(-1.21%) |
Dec 24, 2015 | 99.85 | 99.34 | 99.34 | 99.34 | 60,477 | -0.49(-0.50%) |
Dec 23, 2015 | 96.97 | 100.15 | 96.97 | 99.83 | 272,074 | +3.82(+3.97%) |
Dec 22, 2015 | 94.84 | 96.91 | 94.09 | 96.01 | 215,847 | +1.41(+1.49%) |
Dec 21, 2015 | 92.77 | 94.75 | 92.76 | 94.61 | 441,454 | +1.94(+2.10%) |
Dec 18, 2015 | 93.61 | 93.69 | 92.07 | 92.67 | 404,586 | -0.97(-1.03%) |
Dec 17, 2015 | 95.55 | 95.58 | 93.60 | 93.63 | 211,215 | -1.73(-1.81%) |
Dec 16, 2015 | 95.55 | 95.67 | 93.88 | 95.36 | 444,315 | +0.02(+0.02%) |
Dec 15, 2015 | 97.30 | 97.68 | 94.92 | 95.34 | 341,017 | -1.26(-1.30%) |
Dec 14, 2015 | 97.29 | 97.49 | 95.39 | 96.60 | 291,933 | -0.92(-0.95%) |
Dec 11, 2015 | 98.59 | 98.96 | 97.49 | 97.52 | 228,294 | -2.10(-2.11%) |
Dec 10, 2015 | 99.70 | 100.39 | 99.28 | 99.62 | 153,252 | -0.13(-0.13%) |
Dec 09, 2015 | 100.91 | 101.92 | 99.42 | 99.75 | 272,871 | -1.27(-1.26%) |
Dec 08, 2015 | 101.43 | 102.10 | 100.53 | 101.02 | 221,426 | -1.40(-1.36%) |
Dec 07, 2015 | 104.48 | 104.84 | 102.14 | 102.41 | 243,894 | -2.52(-2.40%) |
Dec 04, 2015 | 104.99 | 105.43 | 104.11 | 104.93 | 184,576 | -0.01(-0.01%) |
Dec 03, 2015 | 105.95 | 106.14 | 103.79 | 104.94 | 148,399 | -0.52(-0.49%) |
Dec 02, 2015 | 105.99 | 107.38 | 104.97 | 105.46 | 195,020 | -0.88(-0.83%) |