Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 114.88 | 115.74 | 114.49 | 114.49 | 1,348,966 | -0.58(-0.51%) |
Feb 26, 2016 | 115.63 | 116.14 | 114.97 | 115.07 | 1,699,811 | -0.50(-0.43%) |
Feb 25, 2016 | 114.48 | 115.58 | 114.22 | 115.57 | 1,433,961 | +1.22(+1.07%) |
Feb 24, 2016 | 115.38 | 115.98 | 113.64 | 114.35 | 1,603,187 | -1.41(-1.21%) |
Feb 23, 2016 | 115.07 | 116.80 | 115.07 | 115.76 | 1,601,954 | +0.66(+0.57%) |
Feb 22, 2016 | 114.68 | 116.17 | 114.31 | 115.10 | 1,859,322 | +0.87(+0.76%) |
Feb 19, 2016 | 112.35 | 114.32 | 111.88 | 114.23 | 1,834,300 | +1.84(+1.64%) |
Feb 18, 2016 | 110.78 | 113.53 | 110.36 | 112.39 | 2,161,218 | -0.09(-0.08%) |
Feb 17, 2016 | 112.32 | 112.89 | 111.73 | 112.49 | 2,421,838 | +0.80(+0.72%) |
Feb 16, 2016 | 112.17 | 112.57 | 110.42 | 111.68 | 3,036,127 | +0.53(+0.47%) |
Feb 12, 2016 | 113.46 | 111.16 | 111.16 | 111.16 | 3,167,432 | -1.79(-1.59%) |
Feb 11, 2016 | 114.79 | 115.80 | 110.96 | 112.95 | 4,232,543 | -4.06(-3.47%) |
Feb 10, 2016 | 116.82 | 118.60 | 116.50 | 117.01 | 1,887,017 | +0.17(+0.14%) |
Feb 09, 2016 | 115.54 | 117.73 | 115.37 | 116.84 | 2,304,169 | +0.50(+0.43%) |
Feb 08, 2016 | 116.39 | 117.23 | 115.40 | 116.34 | 2,831,359 | -0.74(-0.63%) |
Feb 05, 2016 | 116.88 | 117.34 | 115.10 | 117.08 | 3,217,227 | +0.21(+0.18%) |
Feb 04, 2016 | 117.90 | 118.56 | 116.05 | 116.87 | 2,709,750 | -1.53(-1.30%) |
Feb 03, 2016 | 116.53 | 118.46 | 115.76 | 118.40 | 3,690,986 | +2.44(+2.10%) |
Feb 02, 2016 | 115.16 | 116.17 | 113.63 | 115.96 | 5,983,336 | -0.10(-0.09%) |
Feb 01, 2016 | 117.45 | 117.96 | 114.05 | 116.06 | 3,729,834 | -2.49(-2.10%) |
Jan 29, 2016 | 113.22 | 118.55 | 113.22 | 118.55 | 5,828,463 | +5.60(+4.96%) |
Jan 28, 2016 | 110.33 | 113.96 | 109.55 | 112.95 | 2,899,545 | +3.80(+3.48%) |
Jan 27, 2016 | 109.81 | 111.14 | 108.90 | 109.15 | 2,086,897 | -1.35(-1.22%) |
Jan 26, 2016 | 109.12 | 111.29 | 108.16 | 110.50 | 1,583,755 | +0.89(+0.81%) |
Jan 25, 2016 | 109.72 | 110.60 | 108.79 | 109.61 | 2,150,209 | +0.14(+0.13%) |
Jan 22, 2016 | 109.73 | 110.17 | 108.45 | 109.47 | 2,389,184 | +0.74(+0.68%) |
Jan 21, 2016 | 109.91 | 110.10 | 108.18 | 108.73 | 1,934,789 | -0.72(-0.66%) |
Jan 20, 2016 | 110.87 | 111.50 | 106.98 | 109.45 | 2,368,477 | -2.35(-2.10%) |
Jan 19, 2016 | 111.92 | 112.59 | 110.30 | 111.80 | 2,121,183 | +0.60(+0.54%) |
Jan 15, 2016 | 109.54 | 111.20 | 111.20 | 111.20 | 2,934,642 | -1.15(-1.02%) |
Jan 14, 2016 | 112.15 | 112.76 | 110.69 | 112.35 | 2,805,681 | +0.20(+0.18%) |
Jan 13, 2016 | 116.02 | 116.05 | 111.97 | 112.14 | 1,886,193 | -3.32(-2.87%) |
Jan 12, 2016 | 114.65 | 115.73 | 114.12 | 115.46 | 2,163,454 | +1.27(+1.11%) |
Jan 11, 2016 | 113.24 | 114.69 | 112.47 | 114.20 | 1,523,004 | +1.61(+1.43%) |
Jan 08, 2016 | 114.08 | 114.85 | 112.35 | 112.59 | 1,882,498 | -1.12(-0.98%) |
Jan 07, 2016 | 115.00 | 115.74 | 112.91 | 113.71 | 2,252,603 | -2.61(-2.24%) |
Jan 06, 2016 | 115.14 | 117.26 | 114.98 | 116.31 | 2,680,857 | +0.01(+0.01%) |
Jan 05, 2016 | 113.46 | 116.40 | 113.45 | 116.30 | 1,907,235 | +2.96(+2.61%) |
Jan 04, 2016 | 113.25 | 113.70 | 112.18 | 113.35 | 2,103,771 | -1.16(-1.01%) |
Dec 31, 2015 | 115.05 | 114.50 | 114.50 | 114.50 | 1,290,640 | -1.11(-0.96%) |
Dec 30, 2015 | 116.31 | 116.39 | 115.22 | 115.61 | 1,386,643 | -0.62(-0.53%) |
Dec 29, 2015 | 116.67 | 117.69 | 115.85 | 116.23 | 1,585,267 | +0.17(+0.14%) |
Dec 28, 2015 | 116.05 | 116.29 | 114.80 | 116.06 | 1,459,705 | -0.06(-0.05%) |
Dec 24, 2015 | 116.18 | 116.12 | 116.12 | 116.12 | 686,268 | -0.06(-0.06%) |
Dec 23, 2015 | 117.15 | 117.15 | 115.68 | 116.18 | 1,873,086 | -0.47(-0.40%) |
Dec 22, 2015 | 116.50 | 117.16 | 115.91 | 116.65 | 1,400,627 | +0.77(+0.67%) |
Dec 21, 2015 | 115.83 | 116.91 | 115.10 | 115.88 | 1,697,531 | +0.62(+0.54%) |
Dec 18, 2015 | 116.93 | 116.93 | 114.70 | 115.25 | 3,001,675 | -1.95(-1.66%) |
Dec 17, 2015 | 117.65 | 119.52 | 117.18 | 117.20 | 2,067,074 | -0.44(-0.38%) |
Dec 16, 2015 | 117.52 | 118.53 | 116.72 | 117.65 | 2,435,342 | +1.00(+0.86%) |
Dec 15, 2015 | 117.09 | 117.32 | 116.40 | 116.64 | 2,121,353 | +0.50(+0.43%) |
Dec 14, 2015 | 116.23 | 117.22 | 115.23 | 116.15 | 2,406,285 | +0.11(+0.09%) |
Dec 11, 2015 | 115.99 | 117.40 | 115.90 | 116.04 | 1,660,422 | -1.10(-0.94%) |
Dec 10, 2015 | 116.09 | 117.97 | 115.48 | 117.14 | 1,845,885 | +1.15(+0.99%) |
Dec 09, 2015 | 116.32 | 118.56 | 115.20 | 115.99 | 1,826,509 | -0.76(-0.65%) |
Dec 08, 2015 | 115.72 | 116.99 | 115.46 | 116.75 | 1,671,478 | -0.15(-0.13%) |
Dec 07, 2015 | 114.45 | 117.29 | 114.45 | 116.90 | 1,964,282 | +2.62(+2.29%) |
Dec 04, 2015 | 113.46 | 114.72 | 113.01 | 114.28 | 2,272,745 | +1.36(+1.20%) |
Dec 03, 2015 | 113.78 | 113.93 | 112.41 | 112.92 | 2,389,687 | -0.91(-0.80%) |
Dec 02, 2015 | 114.01 | 115.19 | 113.67 | 113.83 | 2,139,362 | -0.62(-0.55%) |