Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 114.60 | 117.03 | 114.13 | 115.20 | 1,554,769 | +0.57(+0.50%) |
Feb 26, 2016 | 112.83 | 115.52 | 112.65 | 114.63 | 1,246,335 | +1.99(+1.76%) |
Feb 25, 2016 | 112.68 | 113.19 | 110.45 | 112.64 | 1,515,164 | +0.44(+0.39%) |
Feb 24, 2016 | 109.93 | 112.46 | 108.44 | 112.20 | 1,522,416 | +1.51(+1.37%) |
Feb 23, 2016 | 109.11 | 111.28 | 108.64 | 110.69 | 1,651,755 | +1.42(+1.30%) |
Feb 22, 2016 | 106.98 | 109.73 | 106.75 | 109.27 | 1,692,385 | +3.91(+3.71%) |
Feb 19, 2016 | 102.69 | 105.80 | 102.69 | 105.36 | 1,702,589 | +1.79(+1.73%) |
Feb 18, 2016 | 102.40 | 103.72 | 101.35 | 103.57 | 1,141,891 | +1.20(+1.17%) |
Feb 17, 2016 | 100.71 | 103.03 | 100.47 | 102.37 | 1,228,860 | +2.51(+2.51%) |
Feb 16, 2016 | 98.79 | 100.24 | 96.83 | 99.86 | 1,875,043 | +2.40(+2.47%) |
Feb 12, 2016 | 97.17 | 97.46 | 97.46 | 97.46 | 1,530,689 | +1.81(+1.89%) |
Feb 11, 2016 | 96.91 | 98.11 | 94.54 | 95.65 | 1,604,105 | -3.41(-3.44%) |
Feb 10, 2016 | 101.90 | 102.09 | 99.01 | 99.06 | 1,080,737 | -1.98(-1.96%) |
Feb 09, 2016 | 98.30 | 101.80 | 98.30 | 101.03 | 1,608,372 | +1.33(+1.33%) |
Feb 08, 2016 | 100.80 | 100.86 | 97.91 | 99.71 | 1,517,739 | -1.90(-1.87%) |
Feb 05, 2016 | 103.00 | 104.33 | 101.08 | 101.61 | 1,219,269 | -1.46(-1.42%) |
Feb 04, 2016 | 100.90 | 104.01 | 100.80 | 103.07 | 1,921,756 | +3.48(+3.49%) |
Feb 03, 2016 | 98.67 | 99.62 | 96.99 | 99.59 | 1,778,327 | +2.13(+2.19%) |
Feb 02, 2016 | 99.16 | 99.42 | 97.15 | 97.46 | 1,943,823 | -2.38(-2.39%) |
Feb 01, 2016 | 99.17 | 101.91 | 97.51 | 99.84 | 2,679,462 | +0.76(+0.77%) |
Jan 29, 2016 | 99.29 | 102.52 | 97.35 | 99.08 | 3,895,245 | +1.75(+1.80%) |
Jan 28, 2016 | 98.79 | 100.32 | 96.97 | 97.33 | 2,638,206 | -0.26(-0.26%) |
Jan 27, 2016 | 98.25 | 99.74 | 96.83 | 97.59 | 1,780,650 | -1.39(-1.40%) |
Jan 26, 2016 | 98.61 | 100.77 | 98.01 | 98.98 | 1,452,824 | +0.76(+0.77%) |
Jan 25, 2016 | 97.86 | 99.19 | 96.62 | 98.22 | 1,720,477 | -0.27(-0.27%) |
Jan 22, 2016 | 100.24 | 101.34 | 96.57 | 98.48 | 2,144,686 | +0.15(+0.16%) |
Jan 21, 2016 | 97.04 | 100.80 | 96.96 | 98.33 | 1,652,625 | +2.02(+2.10%) |
Jan 20, 2016 | 92.15 | 97.35 | 91.12 | 96.31 | 2,207,973 | +2.52(+2.69%) |
Jan 19, 2016 | 95.84 | 96.95 | 92.74 | 93.79 | 1,863,590 | -1.05(-1.11%) |
Jan 15, 2016 | 95.82 | 94.84 | 94.84 | 94.84 | 1,982,097 | -3.97(-4.02%) |
Jan 14, 2016 | 96.61 | 99.58 | 95.77 | 98.81 | 1,658,871 | +3.00(+3.13%) |
Jan 13, 2016 | 99.40 | 100.12 | 95.61 | 95.81 | 1,570,506 | -3.21(-3.24%) |
Jan 12, 2016 | 100.09 | 100.52 | 96.86 | 99.02 | 1,086,520 | -0.07(-0.07%) |
Jan 11, 2016 | 100.63 | 101.33 | 97.65 | 99.09 | 1,271,123 | -0.85(-0.85%) |
Jan 08, 2016 | 102.57 | 103.12 | 99.72 | 99.94 | 1,105,878 | -1.54(-1.52%) |
Jan 07, 2016 | 101.95 | 103.71 | 101.39 | 101.48 | 1,729,605 | -2.62(-2.51%) |
Jan 06, 2016 | 105.27 | 106.51 | 103.51 | 104.10 | 1,210,355 | -2.73(-2.55%) |
Jan 05, 2016 | 109.59 | 110.34 | 106.64 | 106.83 | 1,331,732 | -2.35(-2.15%) |
Jan 04, 2016 | 106.46 | 109.25 | 105.13 | 109.18 | 1,488,957 | +0.90(+0.83%) |
Dec 31, 2015 | 109.20 | 108.28 | 108.28 | 108.28 | 514,479 | -1.25(-1.14%) |
Dec 30, 2015 | 110.12 | 110.72 | 108.74 | 109.53 | 603,246 | -1.17(-1.06%) |
Dec 29, 2015 | 110.63 | 110.98 | 108.72 | 110.70 | 872,699 | +0.87(+0.79%) |
Dec 28, 2015 | 109.89 | 110.42 | 107.97 | 109.83 | 815,557 | -0.44(-0.39%) |
Dec 24, 2015 | 110.62 | 110.27 | 110.27 | 110.27 | 425,771 | -0.42(-0.38%) |
Dec 23, 2015 | 109.16 | 110.79 | 108.20 | 110.69 | 924,320 | +2.36(+2.18%) |
Dec 22, 2015 | 108.44 | 108.61 | 105.45 | 108.33 | 1,299,943 | +0.27(+0.25%) |
Dec 21, 2015 | 105.42 | 108.15 | 105.42 | 108.07 | 1,276,519 | +3.18(+3.03%) |
Dec 18, 2015 | 107.70 | 107.70 | 104.82 | 104.89 | 2,448,694 | -3.51(-3.24%) |
Dec 17, 2015 | 113.06 | 113.79 | 108.35 | 108.40 | 1,099,992 | -4.48(-3.96%) |
Dec 16, 2015 | 108.18 | 113.26 | 107.65 | 112.87 | 1,980,689 | +5.94(+5.56%) |
Dec 15, 2015 | 106.97 | 108.30 | 106.06 | 106.93 | 1,117,769 | +0.74(+0.70%) |
Dec 14, 2015 | 108.09 | 109.06 | 105.27 | 106.19 | 1,343,474 | -1.53(-1.42%) |
Dec 11, 2015 | 108.18 | 109.55 | 107.52 | 107.71 | 1,373,646 | -2.26(-2.06%) |
Dec 10, 2015 | 109.67 | 110.91 | 108.20 | 109.98 | 1,344,749 | +0.68(+0.62%) |
Dec 09, 2015 | 114.97 | 115.21 | 108.74 | 109.30 | 2,410,356 | -6.94(-5.97%) |
Dec 08, 2015 | 115.38 | 117.54 | 115.38 | 116.23 | 1,028,651 | -0.15(-0.13%) |
Dec 07, 2015 | 117.58 | 118.11 | 114.30 | 116.38 | 1,189,655 | -1.72(-1.45%) |
Dec 04, 2015 | 116.29 | 118.70 | 116.07 | 118.10 | 1,364,167 | +1.90(+1.64%) |
Dec 03, 2015 | 119.59 | 119.59 | 114.28 | 116.20 | 1,243,733 | -2.80(-2.35%) |
Dec 02, 2015 | 120.76 | 120.95 | 118.39 | 119.00 | 1,021,936 | -1.36(-1.13%) |