Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 103.97 | 104.39 | 99.66 | 99.76 | 750,240 | -4.55(-4.37%) |
Feb 26, 2016 | 102.96 | 105.53 | 101.69 | 104.31 | 473,282 | +1.86(+1.81%) |
Feb 25, 2016 | 102.37 | 102.87 | 100.80 | 102.46 | 211,303 | +0.54(+0.53%) |
Feb 24, 2016 | 100.64 | 102.31 | 99.46 | 101.92 | 306,839 | +0.10(+0.10%) |
Feb 23, 2016 | 104.64 | 105.37 | 101.64 | 101.82 | 650,033 | -3.26(-3.11%) |
Feb 22, 2016 | 100.42 | 105.64 | 100.42 | 105.09 | 800,359 | +6.82(+6.94%) |
Feb 19, 2016 | 99.60 | 99.90 | 97.26 | 98.26 | 695,780 | -2.03(-2.03%) |
Feb 18, 2016 | 101.30 | 101.98 | 99.96 | 100.30 | 477,015 | -0.63(-0.62%) |
Feb 17, 2016 | 100.89 | 102.41 | 100.01 | 100.92 | 401,261 | +0.09(+0.09%) |
Feb 16, 2016 | 97.79 | 100.85 | 96.80 | 100.83 | 576,162 | +4.13(+4.28%) |
Feb 12, 2016 | 97.58 | 96.70 | 96.70 | 96.70 | 507,077 | +0.35(+0.37%) |
Feb 11, 2016 | 100.77 | 101.64 | 95.29 | 96.35 | 796,430 | -5.26(-5.18%) |
Feb 10, 2016 | 103.48 | 104.58 | 101.52 | 101.61 | 556,259 | -0.94(-0.91%) |
Feb 09, 2016 | 100.44 | 103.83 | 100.02 | 102.55 | 514,847 | +0.74(+0.73%) |
Feb 08, 2016 | 107.37 | 107.41 | 100.99 | 101.80 | 1,008,166 | -6.96(-6.40%) |
Feb 05, 2016 | 114.30 | 114.88 | 107.32 | 108.76 | 787,930 | -6.33(-5.50%) |
Feb 04, 2016 | 114.51 | 115.32 | 111.80 | 115.09 | 899,749 | -0.94(-0.81%) |
Feb 03, 2016 | 129.60 | 129.60 | 115.33 | 116.03 | 1,082,418 | -15.33(-11.67%) |
Feb 02, 2016 | 132.66 | 133.95 | 130.34 | 131.36 | 371,172 | -3.50(-2.59%) |
Feb 01, 2016 | 136.39 | 137.64 | 134.69 | 134.86 | 292,918 | -2.68(-1.95%) |
Jan 29, 2016 | 134.09 | 137.73 | 132.45 | 137.53 | 377,200 | +5.18(+3.91%) |
Jan 28, 2016 | 134.85 | 136.03 | 131.24 | 132.35 | 443,341 | -1.42(-1.06%) |
Jan 27, 2016 | 134.01 | 137.04 | 132.52 | 133.77 | 334,171 | -1.09(-0.80%) |
Jan 26, 2016 | 132.34 | 135.69 | 132.04 | 134.86 | 204,318 | +3.07(+2.33%) |
Jan 25, 2016 | 136.56 | 136.69 | 131.60 | 131.79 | 307,523 | -5.58(-4.06%) |
Jan 22, 2016 | 137.23 | 138.84 | 135.96 | 137.37 | 326,497 | +2.53(+1.88%) |
Jan 21, 2016 | 133.76 | 136.78 | 132.53 | 134.84 | 345,260 | +1.87(+1.40%) |
Jan 20, 2016 | 132.94 | 135.35 | 128.81 | 132.97 | 460,101 | -2.68(-1.97%) |
Jan 19, 2016 | 137.81 | 137.99 | 134.88 | 135.65 | 482,847 | -0.47(-0.34%) |
Jan 15, 2016 | 134.99 | 136.12 | 136.12 | 136.12 | 365,063 | -1.82(-1.32%) |
Jan 14, 2016 | 137.68 | 139.50 | 135.93 | 137.94 | 269,382 | +1.05(+0.76%) |
Jan 13, 2016 | 141.49 | 142.26 | 136.48 | 136.89 | 288,303 | -3.92(-2.78%) |
Jan 12, 2016 | 140.60 | 141.11 | 138.22 | 140.81 | 374,322 | +1.72(+1.24%) |
Jan 11, 2016 | 141.35 | 141.96 | 137.61 | 139.09 | 328,087 | -1.57(-1.12%) |
Jan 08, 2016 | 143.45 | 144.19 | 140.33 | 140.66 | 322,870 | -1.91(-1.34%) |
Jan 07, 2016 | 148.65 | 150.68 | 141.81 | 142.57 | 414,672 | -8.40(-5.56%) |
Jan 06, 2016 | 153.91 | 156.26 | 150.28 | 150.96 | 302,811 | -5.60(-3.58%) |
Jan 05, 2016 | 151.52 | 156.70 | 151.90 | 156.56 | 367,423 | +5.04(+3.33%) |
Jan 04, 2016 | 153.93 | 153.93 | 148.76 | 151.52 | 368,965 | -4.72(-3.02%) |
Dec 31, 2015 | 154.88 | 156.24 | 156.24 | 156.24 | 340,609 | +1.03(+0.66%) |
Dec 30, 2015 | 156.56 | 157.33 | 155.14 | 155.22 | 143,645 | -1.90(-1.21%) |
Dec 29, 2015 | 156.05 | 157.34 | 156.01 | 157.11 | 130,193 | +2.19(+1.41%) |
Dec 28, 2015 | 153.37 | 154.97 | 152.94 | 154.92 | 283,869 | +1.17(+0.76%) |
Dec 24, 2015 | 154.60 | 153.75 | 153.75 | 153.75 | 179,564 | -0.68(-0.44%) |
Dec 23, 2015 | 155.70 | 155.95 | 153.99 | 154.42 | 252,175 | -0.08(-0.05%) |
Dec 22, 2015 | 153.14 | 154.77 | 152.37 | 154.50 | 271,364 | +2.50(+1.65%) |
Dec 21, 2015 | 154.04 | 154.27 | 150.87 | 152.00 | 399,513 | -1.15(-0.75%) |
Dec 18, 2015 | 159.12 | 159.42 | 153.09 | 153.15 | 603,894 | -6.04(-3.79%) |
Dec 17, 2015 | 161.42 | 161.95 | 158.57 | 159.19 | 220,599 | -1.93(-1.20%) |
Dec 16, 2015 | 160.92 | 161.81 | 158.43 | 161.12 | 237,806 | +1.16(+0.73%) |
Dec 15, 2015 | 155.40 | 160.43 | 154.77 | 159.96 | 359,699 | +5.97(+3.88%) |
Dec 14, 2015 | 153.86 | 155.41 | 151.76 | 153.98 | 240,184 | -0.04(-0.03%) |
Dec 11, 2015 | 155.25 | 157.69 | 153.44 | 154.02 | 297,444 | -4.22(-2.67%) |
Dec 10, 2015 | 157.86 | 159.42 | 157.07 | 158.25 | 155,222 | +0.86(+0.55%) |
Dec 09, 2015 | 158.77 | 161.14 | 157.03 | 157.38 | 281,066 | -2.29(-1.43%) |
Dec 08, 2015 | 160.54 | 161.67 | 157.64 | 159.67 | 403,785 | -2.42(-1.50%) |
Dec 07, 2015 | 163.00 | 164.19 | 160.61 | 162.10 | 287,117 | -1.11(-0.68%) |
Dec 04, 2015 | 158.94 | 163.62 | 158.47 | 163.21 | 306,388 | +4.93(+3.11%) |
Dec 03, 2015 | 162.00 | 163.09 | 157.81 | 158.28 | 365,758 | -3.62(-2.23%) |
Dec 02, 2015 | 162.92 | 165.22 | 161.64 | 161.90 | 230,809 | -2.98(-1.81%) |