Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 121.89 | 123.11 | 121.58 | 122.08 | 260,328 | -0.14(-0.12%) |
Mar 30, 2016 | 122.91 | 122.91 | 120.62 | 122.23 | 271,719 | +0.35(+0.29%) |
Mar 29, 2016 | 120.33 | 121.95 | 118.95 | 121.87 | 411,421 | +1.41(+1.17%) |
Mar 28, 2016 | 118.82 | 120.47 | 117.39 | 120.47 | 348,775 | +0.78(+0.65%) |
Mar 24, 2016 | 118.28 | 119.69 | 119.69 | 119.69 | 464,909 | +0.85(+0.71%) |
Mar 23, 2016 | 118.88 | 119.92 | 118.16 | 118.84 | 291,954 | -0.68(-0.56%) |
Mar 22, 2016 | 118.74 | 120.31 | 118.74 | 119.52 | 249,137 | +0.03(+0.02%) |
Mar 21, 2016 | 119.47 | 120.09 | 118.66 | 119.49 | 289,370 | -0.09(-0.08%) |
Mar 18, 2016 | 118.55 | 120.56 | 118.38 | 119.58 | 757,988 | +0.42(+0.35%) |
Mar 17, 2016 | 119.22 | 119.98 | 117.62 | 119.16 | 419,811 | -0.05(-0.05%) |
Mar 16, 2016 | 117.89 | 119.64 | 116.41 | 119.21 | 466,529 | -0.46(-0.38%) |
Mar 15, 2016 | 118.26 | 119.89 | 118.22 | 119.67 | 338,759 | +0.18(+0.15%) |
Mar 14, 2016 | 117.65 | 120.46 | 117.65 | 119.49 | 476,643 | +1.53(+1.30%) |
Mar 11, 2016 | 117.74 | 118.21 | 116.31 | 117.96 | 346,365 | +1.20(+1.03%) |
Mar 10, 2016 | 117.10 | 117.55 | 115.65 | 116.76 | 263,808 | +0.26(+0.22%) |
Mar 09, 2016 | 116.22 | 117.08 | 115.52 | 116.50 | 261,246 | +0.72(+0.62%) |
Mar 08, 2016 | 115.31 | 117.47 | 114.04 | 115.78 | 371,354 | -0.30(-0.26%) |
Mar 07, 2016 | 115.80 | 116.28 | 115.08 | 116.08 | 367,933 | -0.23(-0.19%) |
Mar 04, 2016 | 115.75 | 116.31 | 114.64 | 116.30 | 488,419 | +0.57(+0.49%) |
Mar 03, 2016 | 116.13 | 116.13 | 114.60 | 115.74 | 364,683 | -0.50(-0.43%) |
Mar 02, 2016 | 116.10 | 116.34 | 113.37 | 116.23 | 470,059 | -0.22(-0.19%) |
Mar 01, 2016 | 117.53 | 118.37 | 115.69 | 116.46 | 636,607 | +0.09(+0.08%) |
Feb 29, 2016 | 118.46 | 119.51 | 116.36 | 116.37 | 637,274 | -2.19(-1.85%) |
Feb 26, 2016 | 117.24 | 118.63 | 116.83 | 118.56 | 863,454 | +2.67(+2.31%) |
Feb 25, 2016 | 114.13 | 116.59 | 114.13 | 115.88 | 625,038 | +1.87(+1.64%) |
Feb 24, 2016 | 110.01 | 114.52 | 109.86 | 114.01 | 586,866 | +2.85(+2.57%) |
Feb 23, 2016 | 109.95 | 111.66 | 109.18 | 111.15 | 436,453 | +1.78(+1.63%) |
Feb 22, 2016 | 110.22 | 111.01 | 108.53 | 109.37 | 753,410 | +0.14(+0.12%) |
Feb 19, 2016 | 108.79 | 110.02 | 107.85 | 109.23 | 350,030 | +0.03(+0.02%) |
Feb 18, 2016 | 111.88 | 112.45 | 107.97 | 109.21 | 578,363 | -1.57(-1.41%) |
Feb 17, 2016 | 108.36 | 110.93 | 108.29 | 110.77 | 540,513 | +2.93(+2.71%) |
Feb 16, 2016 | 108.98 | 109.52 | 107.23 | 107.85 | 539,511 | +0.22(+0.21%) |
Feb 12, 2016 | 107.29 | 107.62 | 107.62 | 107.62 | 513,543 | +1.86(+1.75%) |
Feb 11, 2016 | 102.90 | 106.77 | 102.40 | 105.77 | 664,814 | +1.49(+1.42%) |
Feb 10, 2016 | 103.63 | 106.18 | 102.75 | 104.28 | 658,939 | +1.64(+1.60%) |
Feb 09, 2016 | 101.51 | 105.11 | 101.22 | 102.64 | 649,712 | -0.45(-0.44%) |
Feb 08, 2016 | 98.07 | 103.50 | 95.15 | 103.09 | 1,311,795 | +0.13(+0.12%) |
Feb 05, 2016 | 106.29 | 107.09 | 101.61 | 102.97 | 806,550 | -3.48(-3.27%) |
Feb 04, 2016 | 105.42 | 108.42 | 105.42 | 106.45 | 401,752 | +0.68(+0.65%) |
Feb 03, 2016 | 106.70 | 106.79 | 103.72 | 105.77 | 453,378 | +0.62(+0.59%) |
Feb 02, 2016 | 105.56 | 105.93 | 104.10 | 105.15 | 348,445 | -1.78(-1.67%) |
Feb 01, 2016 | 107.33 | 107.53 | 105.59 | 106.93 | 368,865 | -0.98(-0.91%) |
Jan 29, 2016 | 105.07 | 107.92 | 104.21 | 107.91 | 749,507 | +3.69(+3.54%) |
Jan 28, 2016 | 106.28 | 106.63 | 103.95 | 104.22 | 432,031 | -1.40(-1.32%) |
Jan 27, 2016 | 108.31 | 108.46 | 104.82 | 105.61 | 263,511 | -2.85(-2.63%) |
Jan 26, 2016 | 104.93 | 108.74 | 104.33 | 108.47 | 437,360 | +3.97(+3.80%) |
Jan 25, 2016 | 105.88 | 105.88 | 103.45 | 104.50 | 457,444 | -2.42(-2.27%) |
Jan 22, 2016 | 104.72 | 108.45 | 104.69 | 106.92 | 596,451 | +3.90(+3.79%) |
Jan 21, 2016 | 103.88 | 105.82 | 102.68 | 103.02 | 533,561 | -0.67(-0.64%) |
Jan 20, 2016 | 103.42 | 104.84 | 100.06 | 103.69 | 519,326 | -1.24(-1.18%) |
Jan 19, 2016 | 105.58 | 106.50 | 104.12 | 104.93 | 565,474 | +0.67(+0.64%) |
Jan 15, 2016 | 103.65 | 104.26 | 104.26 | 104.26 | 474,903 | -1.47(-1.39%) |
Jan 14, 2016 | 104.45 | 106.46 | 102.89 | 105.73 | 517,155 | +1.56(+1.50%) |
Jan 13, 2016 | 106.92 | 107.54 | 103.34 | 104.17 | 502,713 | -2.45(-2.30%) |
Jan 12, 2016 | 106.25 | 107.15 | 104.86 | 106.62 | 421,943 | +1.49(+1.41%) |
Jan 11, 2016 | 106.19 | 106.80 | 104.46 | 105.14 | 378,628 | -0.64(-0.60%) |
Jan 08, 2016 | 107.61 | 108.02 | 105.57 | 105.78 | 331,140 | -1.33(-1.24%) |
Jan 07, 2016 | 107.14 | 108.67 | 106.45 | 107.11 | 405,749 | -1.67(-1.53%) |
Jan 06, 2016 | 109.33 | 110.23 | 107.37 | 108.78 | 365,546 | -2.08(-1.88%) |
Jan 05, 2016 | 111.89 | 112.47 | 110.34 | 110.86 | 270,934 | -1.04(-0.93%) |