Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2016 | 111.34 | 111.94 | 110.20 | 111.89 | 452,059 | -0.59(-0.53%) |
Dec 31, 2015 | 113.48 | 112.49 | 112.49 | 112.49 | 281,477 | -1.49(-1.31%) |
Dec 30, 2015 | 114.94 | 115.52 | 113.74 | 113.98 | 204,139 | -1.19(-1.03%) |
Dec 29, 2015 | 114.65 | 115.58 | 114.22 | 115.17 | 265,527 | +1.04(+0.91%) |
Dec 28, 2015 | 112.85 | 114.15 | 112.33 | 114.12 | 236,754 | +0.60(+0.53%) |
Dec 24, 2015 | 112.30 | 113.52 | 113.52 | 113.52 | 173,708 | +1.15(+1.02%) |
Dec 23, 2015 | 113.07 | 113.56 | 112.18 | 112.37 | 181,995 | -0.18(-0.16%) |
Dec 22, 2015 | 111.84 | 113.08 | 111.03 | 112.55 | 257,850 | +1.42(+1.28%) |
Dec 21, 2015 | 112.19 | 113.22 | 110.72 | 111.13 | 409,368 | -0.41(-0.37%) |
Dec 18, 2015 | 113.23 | 113.42 | 111.03 | 111.55 | 1,193,004 | -1.91(-1.69%) |
Dec 17, 2015 | 115.04 | 116.17 | 113.33 | 113.46 | 733,620 | -3.67(-3.14%) |
Dec 16, 2015 | 118.04 | 118.04 | 114.49 | 117.13 | 683,435 | +1.09(+0.94%) |
Dec 15, 2015 | 117.48 | 117.62 | 115.23 | 116.05 | 612,958 | -0.43(-0.37%) |
Dec 14, 2015 | 116.87 | 117.65 | 114.75 | 116.48 | 562,774 | -0.41(-0.35%) |
Dec 11, 2015 | 118.19 | 120.46 | 116.52 | 116.89 | 450,049 | -2.55(-2.13%) |
Dec 10, 2015 | 120.15 | 120.84 | 119.02 | 119.44 | 359,723 | -0.75(-0.63%) |
Dec 09, 2015 | 121.16 | 123.17 | 119.54 | 120.20 | 276,164 | -1.57(-1.29%) |
Dec 08, 2015 | 121.83 | 124.26 | 121.36 | 121.77 | 669,513 | -1.68(-1.36%) |
Dec 07, 2015 | 121.44 | 123.64 | 120.71 | 123.45 | 499,098 | +1.01(+0.83%) |
Dec 04, 2015 | 120.08 | 122.47 | 119.77 | 122.43 | 626,412 | +2.54(+2.12%) |
Dec 03, 2015 | 122.19 | 122.53 | 119.69 | 119.89 | 505,926 | -1.75(-1.44%) |
Dec 02, 2015 | 123.76 | 123.90 | 121.19 | 121.64 | 349,441 | -2.10(-1.70%) |