Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 92.47 | 93.11 | 91.98 | 92.01 | 352,565 | -0.60(-0.65%) |
Feb 26, 2016 | 93.34 | 93.34 | 91.86 | 92.62 | 367,208 | -0.04(-0.04%) |
Feb 25, 2016 | 91.63 | 92.66 | 90.73 | 92.66 | 220,442 | +2.35(+2.60%) |
Feb 24, 2016 | 88.67 | 90.41 | 87.85 | 90.31 | 497,229 | +0.66(+0.74%) |
Feb 23, 2016 | 90.68 | 90.86 | 89.53 | 89.65 | 86,105 | -1.44(-1.58%) |
Feb 22, 2016 | 90.36 | 91.35 | 90.34 | 91.08 | 59,775 | +1.57(+1.76%) |
Feb 19, 2016 | 87.98 | 89.61 | 87.78 | 89.51 | 164,016 | +1.24(+1.40%) |
Feb 18, 2016 | 89.57 | 89.60 | 88.12 | 88.27 | 157,937 | -1.08(-1.21%) |
Feb 17, 2016 | 87.14 | 89.65 | 87.14 | 89.35 | 313,396 | +2.78(+3.21%) |
Feb 16, 2016 | 85.96 | 86.57 | 85.45 | 86.57 | 181,586 | +1.51(+1.77%) |
Feb 12, 2016 | 84.46 | 85.06 | 85.06 | 85.06 | 762,620 | +1.13(+1.34%) |
Feb 11, 2016 | 82.88 | 84.52 | 82.76 | 83.93 | 303,199 | -0.39(-0.46%) |
Feb 10, 2016 | 83.83 | 86.16 | 83.83 | 84.32 | 391,798 | +1.43(+1.72%) |
Feb 09, 2016 | 82.20 | 84.27 | 81.76 | 82.89 | 225,145 | -0.11(-0.13%) |
Feb 08, 2016 | 84.59 | 84.59 | 81.28 | 83.00 | 1,348,303 | -3.04(-3.53%) |
Feb 05, 2016 | 90.82 | 90.82 | 85.57 | 86.04 | 1,232,975 | -6.02(-6.54%) |
Feb 04, 2016 | 91.86 | 92.68 | 91.24 | 92.06 | 105,488 | +0.12(+0.13%) |
Feb 03, 2016 | 92.07 | 92.34 | 90.20 | 91.94 | 144,249 | +0.64(+0.70%) |
Feb 02, 2016 | 93.66 | 93.68 | 90.92 | 91.30 | 1,050,325 | -3.07(-3.25%) |
Feb 01, 2016 | 93.34 | 94.89 | 93.17 | 94.37 | 160,505 | +0.41(+0.43%) |
Jan 29, 2016 | 92.24 | 94.00 | 92.20 | 93.96 | 341,527 | +2.36(+2.57%) |
Jan 28, 2016 | 91.98 | 92.15 | 90.45 | 91.61 | 364,630 | -0.23(-0.25%) |
Jan 27, 2016 | 93.48 | 93.82 | 91.58 | 91.84 | 86,528 | -1.98(-2.11%) |
Jan 26, 2016 | 93.09 | 93.95 | 92.51 | 93.82 | 139,602 | +0.99(+1.07%) |
Jan 25, 2016 | 94.42 | 94.68 | 92.68 | 92.83 | 199,023 | -2.01(-2.12%) |
Jan 22, 2016 | 93.70 | 94.98 | 93.70 | 94.84 | 313,088 | +2.37(+2.56%) |
Jan 21, 2016 | 92.89 | 94.10 | 91.85 | 92.47 | 469,228 | -0.03(-0.03%) |
Jan 20, 2016 | 91.50 | 93.21 | 89.07 | 92.50 | 102,077 | -0.30(-0.32%) |
Jan 19, 2016 | 94.44 | 94.57 | 91.93 | 92.80 | 164,435 | -0.82(-0.88%) |
Jan 15, 2016 | 92.90 | 93.62 | 93.62 | 93.62 | 387,723 | -1.93(-2.02%) |
Jan 14, 2016 | 94.08 | 96.12 | 92.82 | 95.55 | 252,671 | +1.67(+1.78%) |
Jan 13, 2016 | 97.50 | 97.89 | 93.20 | 93.88 | 245,212 | -3.05(-3.15%) |
Jan 12, 2016 | 96.52 | 97.68 | 95.66 | 96.92 | 196,188 | +0.92(+0.96%) |
Jan 11, 2016 | 96.12 | 96.37 | 94.67 | 96.00 | 249,925 | +0.36(+0.37%) |
Jan 08, 2016 | 97.35 | 97.69 | 95.52 | 95.65 | 181,529 | -1.17(-1.21%) |
Jan 07, 2016 | 97.68 | 98.96 | 96.61 | 96.82 | 193,009 | -2.54(-2.56%) |
Jan 06, 2016 | 99.32 | 99.86 | 98.67 | 99.36 | 128,297 | -1.19(-1.18%) |
Jan 05, 2016 | 100.99 | 101.25 | 100.22 | 100.55 | 140,877 | -0.07(-0.07%) |
Jan 04, 2016 | 100.92 | 100.92 | 99.46 | 100.62 | 154,054 | -2.17(-2.11%) |
Dec 31, 2015 | 103.79 | 102.79 | 102.79 | 102.79 | 17,068 | -1.30(-1.24%) |
Dec 30, 2015 | 104.38 | 104.95 | 104.00 | 104.08 | 28,732 | -0.49(-0.47%) |
Dec 29, 2015 | 104.06 | 104.86 | 104.06 | 104.57 | 177,613 | +1.06(+1.02%) |
Dec 28, 2015 | 103.13 | 103.51 | 102.49 | 103.51 | 29,585 | +0.18(+0.17%) |
Dec 24, 2015 | 103.16 | 103.33 | 103.33 | 103.33 | 25,046 | +0.01(+0.00%) |
Dec 23, 2015 | 102.85 | 103.42 | 102.73 | 103.33 | 59,925 | +0.96(+0.94%) |
Dec 22, 2015 | 101.83 | 102.47 | 101.47 | 102.37 | 54,000 | +0.99(+0.98%) |
Dec 21, 2015 | 101.86 | 102.15 | 100.63 | 101.38 | 184,672 | +0.31(+0.30%) |
Dec 18, 2015 | 102.80 | 102.88 | 101.07 | 101.07 | 114,169 | -1.92(-1.86%) |
Dec 17, 2015 | 104.47 | 104.47 | 102.97 | 102.99 | 130,296 | -1.34(-1.28%) |
Dec 16, 2015 | 103.30 | 104.49 | 102.59 | 104.33 | 68,980 | +1.56(+1.52%) |
Dec 15, 2015 | 102.31 | 103.34 | 102.31 | 102.76 | 282,440 | +1.24(+1.22%) |
Dec 14, 2015 | 100.92 | 101.54 | 100.06 | 101.52 | 175,206 | +0.67(+0.67%) |
Dec 11, 2015 | 102.03 | 102.22 | 100.63 | 100.85 | 99,695 | -1.77(-1.72%) |
Dec 10, 2015 | 102.94 | 103.28 | 102.47 | 102.62 | 47,374 | +0.00(+0.00%) |
Dec 09, 2015 | 104.34 | 104.77 | 102.33 | 102.61 | 111,946 | -2.02(-1.93%) |
Dec 08, 2015 | 103.44 | 105.01 | 103.08 | 104.63 | 81,721 | +0.48(+0.46%) |
Dec 07, 2015 | 105.30 | 105.36 | 103.81 | 104.16 | 42,258 | -1.29(-1.22%) |
Dec 04, 2015 | 103.28 | 105.51 | 103.28 | 105.44 | 77,473 | +2.45(+2.38%) |
Dec 03, 2015 | 105.10 | 105.40 | 102.70 | 102.99 | 247,837 | -1.99(-1.90%) |
Dec 02, 2015 | 105.62 | 105.91 | 104.90 | 104.98 | 60,190 | -0.63(-0.60%) |