Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 105.26 | 106.05 | 104.91 | 105.85 | 630,790 | +0.38(+0.36%) |
Mar 30, 2016 | 105.16 | 106.86 | 104.87 | 105.47 | 660,489 | +0.79(+0.75%) |
Mar 29, 2016 | 103.39 | 105.07 | 102.43 | 104.68 | 680,426 | +1.28(+1.24%) |
Mar 28, 2016 | 103.49 | 103.79 | 102.58 | 103.40 | 605,484 | +0.26(+0.25%) |
Mar 24, 2016 | 102.50 | 103.14 | 103.14 | 103.14 | 781,100 | +0.15(+0.15%) |
Mar 23, 2016 | 104.35 | 104.54 | 102.70 | 102.99 | 641,941 | -1.37(-1.31%) |
Mar 22, 2016 | 102.11 | 106.86 | 102.11 | 104.36 | 1,401,059 | +1.35(+1.31%) |
Mar 21, 2016 | 102.13 | 103.30 | 102.00 | 103.01 | 622,102 | +0.70(+0.68%) |
Mar 18, 2016 | 101.09 | 102.42 | 100.04 | 102.31 | 858,625 | +1.38(+1.37%) |
Mar 17, 2016 | 99.58 | 101.31 | 99.58 | 100.93 | 477,071 | +1.15(+1.15%) |
Mar 16, 2016 | 98.50 | 100.31 | 98.27 | 99.78 | 449,912 | +0.78(+0.79%) |
Mar 15, 2016 | 98.72 | 99.47 | 98.41 | 99.00 | 726,983 | -0.43(-0.43%) |
Mar 14, 2016 | 99.97 | 100.41 | 97.66 | 99.43 | 663,846 | -1.23(-1.22%) |
Mar 11, 2016 | 99.64 | 100.82 | 98.55 | 100.66 | 412,180 | +2.20(+2.23%) |
Mar 10, 2016 | 100.00 | 100.32 | 97.35 | 98.46 | 722,053 | -1.33(-1.33%) |
Mar 09, 2016 | 100.25 | 100.95 | 99.39 | 99.79 | 478,584 | +0.02(+0.02%) |
Mar 08, 2016 | 100.51 | 100.82 | 99.25 | 99.77 | 507,709 | -1.10(-1.09%) |
Mar 07, 2016 | 99.31 | 101.27 | 98.76 | 100.87 | 957,968 | +1.08(+1.08%) |
Mar 04, 2016 | 100.73 | 100.78 | 99.45 | 99.79 | 620,323 | -0.68(-0.68%) |
Mar 03, 2016 | 99.77 | 100.78 | 99.41 | 100.47 | 795,365 | +0.33(+0.33%) |
Mar 02, 2016 | 98.27 | 100.50 | 97.93 | 100.14 | 1,116,042 | +1.48(+1.50%) |
Mar 01, 2016 | 96.73 | 98.75 | 96.29 | 98.66 | 788,707 | +2.49(+2.59%) |
Feb 29, 2016 | 96.98 | 97.43 | 96.02 | 96.17 | 750,948 | -0.95(-0.98%) |
Feb 26, 2016 | 96.30 | 97.72 | 96.30 | 97.12 | 823,624 | +1.17(+1.22%) |
Feb 25, 2016 | 94.37 | 95.96 | 92.50 | 95.95 | 811,685 | +1.65(+1.75%) |
Feb 24, 2016 | 92.83 | 94.42 | 91.39 | 94.30 | 864,453 | +0.77(+0.82%) |
Feb 23, 2016 | 93.62 | 94.90 | 93.02 | 93.53 | 955,443 | -1.04(-1.10%) |
Feb 22, 2016 | 93.22 | 94.93 | 92.95 | 94.57 | 782,650 | +1.90(+2.05%) |
Feb 19, 2016 | 91.70 | 92.84 | 91.11 | 92.67 | 683,416 | +0.80(+0.87%) |
Feb 18, 2016 | 92.19 | 92.77 | 91.22 | 91.87 | 822,456 | +0.35(+0.38%) |
Feb 17, 2016 | 90.02 | 91.78 | 90.02 | 91.52 | 1,360,662 | +2.01(+2.25%) |
Feb 16, 2016 | 89.00 | 89.85 | 88.12 | 89.51 | 948,659 | +1.68(+1.91%) |
Feb 12, 2016 | 87.64 | 87.83 | 87.83 | 87.83 | 812,300 | +0.87(+1.00%) |
Feb 11, 2016 | 86.79 | 87.60 | 86.03 | 86.96 | 1,229,727 | -0.59(-0.67%) |
Feb 10, 2016 | 88.60 | 89.27 | 87.32 | 87.55 | 799,628 | -0.06(-0.07%) |
Feb 09, 2016 | 87.59 | 88.30 | 86.85 | 87.61 | 1,043,104 | -0.57(-0.65%) |
Feb 08, 2016 | 89.79 | 89.79 | 87.11 | 88.18 | 1,536,913 | -2.04(-2.26%) |
Feb 05, 2016 | 91.76 | 92.25 | 89.86 | 90.22 | 1,137,302 | -1.83(-1.99%) |
Feb 04, 2016 | 91.19 | 92.65 | 90.94 | 92.05 | 642,121 | +0.86(+0.94%) |
Feb 03, 2016 | 91.50 | 92.42 | 89.66 | 91.19 | 983,372 | +0.26(+0.29%) |
Feb 02, 2016 | 91.56 | 93.30 | 90.81 | 90.93 | 1,189,549 | -3.08(-3.28%) |
Feb 01, 2016 | 93.12 | 94.29 | 92.68 | 94.01 | 1,037,344 | +0.23(+0.25%) |
Jan 29, 2016 | 93.26 | 94.60 | 93.18 | 93.78 | 1,346,823 | +1.28(+1.38%) |
Jan 28, 2016 | 95.98 | 95.98 | 92.49 | 92.50 | 2,218,703 | -2.84(-2.98%) |
Jan 27, 2016 | 95.84 | 96.94 | 95.14 | 95.34 | 1,721,845 | -1.07(-1.11%) |
Jan 26, 2016 | 94.28 | 96.58 | 94.18 | 96.41 | 1,474,377 | +2.49(+2.65%) |
Jan 25, 2016 | 93.61 | 95.77 | 93.40 | 93.92 | 1,914,930 | +0.15(+0.16%) |
Jan 22, 2016 | 90.37 | 93.92 | 90.25 | 93.77 | 1,982,827 | +4.26(+4.76%) |
Jan 21, 2016 | 94.50 | 94.50 | 88.80 | 89.51 | 4,007,698 | -0.51(-0.57%) |
Jan 20, 2016 | 92.01 | 92.44 | 88.75 | 90.02 | 3,257,059 | -3.48(-3.72%) |
Jan 19, 2016 | 94.51 | 95.00 | 92.38 | 93.50 | 1,790,838 | -0.02(-0.02%) |
Jan 15, 2016 | 91.33 | 93.52 | 93.52 | 93.52 | 2,255,100 | -0.64(-0.68%) |
Jan 14, 2016 | 93.08 | 96.21 | 91.99 | 94.16 | 2,060,497 | +0.16(+0.17%) |
Jan 13, 2016 | 92.79 | 94.24 | 92.13 | 94.00 | 2,270,504 | +1.39(+1.50%) |
Jan 12, 2016 | 93.19 | 93.74 | 91.45 | 92.61 | 1,859,335 | -0.91(-0.97%) |
Jan 11, 2016 | 91.81 | 94.39 | 91.01 | 93.52 | 1,829,421 | +1.39(+1.51%) |
Jan 08, 2016 | 93.11 | 93.71 | 91.23 | 92.13 | 1,291,304 | +0.31(+0.34%) |
Jan 07, 2016 | 93.68 | 94.50 | 90.81 | 91.82 | 1,790,635 | -3.20(-3.37%) |
Jan 06, 2016 | 95.42 | 96.25 | 94.63 | 95.02 | 1,334,377 | -1.50(-1.55%) |
Jan 05, 2016 | 95.66 | 96.70 | 95.50 | 96.52 | 1,157,612 | -0.41(-0.42%) |