Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 115.70 | 116.18 | 113.17 | 113.38 | 467,615 | -2.15(-1.86%) |
Feb 26, 2016 | 116.85 | 116.99 | 115.49 | 115.54 | 307,064 | -0.38(-0.33%) |
Feb 25, 2016 | 114.94 | 116.79 | 114.45 | 115.92 | 334,820 | +0.98(+0.85%) |
Feb 24, 2016 | 113.85 | 115.51 | 112.66 | 114.94 | 431,076 | -0.02(-0.02%) |
Feb 23, 2016 | 115.79 | 117.41 | 114.23 | 114.96 | 461,986 | -1.43(-1.23%) |
Feb 22, 2016 | 114.30 | 117.31 | 114.23 | 116.38 | 545,914 | +1.31(+1.14%) |
Feb 19, 2016 | 114.05 | 115.16 | 112.74 | 115.07 | 417,829 | -0.01(-0.01%) |
Feb 18, 2016 | 114.19 | 115.69 | 111.22 | 115.08 | 709,021 | -1.59(-1.36%) |
Feb 17, 2016 | 116.44 | 116.98 | 114.83 | 116.67 | 594,575 | +0.45(+0.39%) |
Feb 16, 2016 | 114.72 | 116.33 | 112.66 | 116.22 | 465,361 | +2.63(+2.32%) |
Feb 12, 2016 | 111.83 | 113.59 | 113.59 | 113.59 | 535,766 | +2.48(+2.23%) |
Feb 11, 2016 | 108.65 | 111.94 | 107.82 | 111.11 | 630,023 | -0.87(-0.78%) |
Feb 10, 2016 | 109.13 | 112.98 | 108.70 | 111.98 | 579,373 | +3.44(+3.17%) |
Feb 09, 2016 | 106.58 | 109.59 | 106.33 | 108.54 | 720,818 | +0.25(+0.23%) |
Feb 08, 2016 | 109.24 | 109.39 | 106.72 | 108.29 | 446,799 | -0.18(-0.17%) |
Feb 05, 2016 | 108.77 | 109.31 | 107.68 | 108.47 | 407,578 | -0.49(-0.45%) |
Feb 04, 2016 | 108.62 | 110.73 | 107.71 | 108.96 | 416,107 | +0.28(+0.25%) |
Feb 03, 2016 | 108.94 | 109.23 | 106.69 | 108.69 | 333,739 | +0.91(+0.84%) |
Feb 02, 2016 | 108.70 | 109.19 | 107.44 | 107.78 | 307,593 | -1.85(-1.69%) |
Feb 01, 2016 | 109.57 | 110.72 | 108.20 | 109.63 | 400,564 | -1.00(-0.91%) |
Jan 29, 2016 | 106.37 | 110.72 | 105.96 | 110.63 | 435,557 | +4.70(+4.43%) |
Jan 28, 2016 | 106.39 | 106.87 | 105.03 | 105.93 | 426,287 | +0.25(+0.24%) |
Jan 27, 2016 | 106.64 | 107.73 | 104.57 | 105.68 | 516,297 | -2.27(-2.10%) |
Jan 26, 2016 | 105.85 | 108.23 | 105.85 | 107.95 | 222,106 | +2.53(+2.40%) |
Jan 25, 2016 | 106.13 | 106.66 | 105.17 | 105.42 | 487,679 | -0.86(-0.81%) |
Jan 22, 2016 | 106.02 | 107.04 | 105.47 | 106.29 | 502,139 | +1.25(+1.19%) |
Jan 21, 2016 | 105.57 | 106.84 | 104.08 | 105.03 | 777,487 | -0.49(-0.47%) |
Jan 20, 2016 | 104.71 | 106.66 | 102.26 | 105.53 | 535,714 | +0.16(+0.15%) |
Jan 19, 2016 | 107.98 | 108.07 | 103.51 | 105.37 | 494,977 | -1.60(-1.50%) |
Jan 15, 2016 | 105.80 | 106.97 | 106.97 | 106.97 | 485,599 | -1.13(-1.05%) |
Jan 14, 2016 | 106.56 | 109.45 | 104.49 | 108.11 | 498,279 | +1.77(+1.67%) |
Jan 13, 2016 | 110.75 | 112.40 | 105.30 | 106.33 | 622,286 | -5.29(-4.74%) |
Jan 12, 2016 | 110.19 | 112.16 | 110.03 | 111.62 | 451,334 | +2.21(+2.02%) |
Jan 11, 2016 | 110.61 | 111.49 | 108.81 | 109.41 | 375,133 | -0.65(-0.59%) |
Jan 08, 2016 | 110.52 | 112.71 | 109.13 | 110.06 | 589,833 | +2.02(+1.87%) |
Jan 07, 2016 | 108.50 | 109.97 | 106.67 | 108.04 | 437,182 | -2.23(-2.02%) |
Jan 06, 2016 | 108.90 | 110.37 | 108.20 | 110.28 | 434,890 | +0.39(+0.35%) |
Jan 05, 2016 | 107.47 | 110.42 | 107.15 | 109.89 | 422,880 | +2.42(+2.25%) |
Jan 04, 2016 | 108.11 | 108.11 | 105.94 | 107.47 | 378,373 | -2.27(-2.07%) |
Dec 31, 2015 | 109.92 | 109.74 | 109.74 | 109.74 | 301,346 | -0.68(-0.62%) |
Dec 30, 2015 | 111.76 | 111.80 | 110.18 | 110.42 | 157,412 | -1.59(-1.42%) |
Dec 29, 2015 | 111.95 | 112.78 | 111.16 | 112.02 | 155,079 | +1.03(+0.93%) |
Dec 28, 2015 | 111.87 | 112.43 | 109.55 | 110.99 | 153,557 | -1.00(-0.90%) |
Dec 24, 2015 | 111.12 | 111.99 | 111.99 | 111.99 | 78,024 | +0.89(+0.80%) |
Dec 23, 2015 | 111.50 | 112.40 | 110.45 | 111.10 | 161,103 | +0.58(+0.52%) |
Dec 22, 2015 | 110.47 | 110.93 | 109.08 | 110.52 | 258,612 | +0.43(+0.39%) |
Dec 21, 2015 | 109.53 | 110.70 | 108.92 | 110.09 | 325,565 | +1.56(+1.43%) |
Dec 18, 2015 | 109.86 | 109.99 | 108.05 | 108.53 | 567,700 | -1.33(-1.21%) |
Dec 17, 2015 | 111.29 | 112.05 | 109.79 | 109.86 | 257,570 | -1.37(-1.23%) |
Dec 16, 2015 | 110.92 | 111.97 | 109.64 | 111.23 | 246,258 | +1.39(+1.27%) |
Dec 15, 2015 | 110.23 | 110.55 | 109.20 | 109.83 | 406,209 | +0.48(+0.44%) |
Dec 14, 2015 | 109.64 | 110.07 | 108.05 | 109.36 | 349,948 | -0.15(-0.13%) |
Dec 11, 2015 | 109.61 | 110.40 | 109.06 | 109.51 | 243,975 | -1.64(-1.48%) |
Dec 10, 2015 | 111.22 | 112.13 | 110.51 | 111.15 | 229,237 | -0.16(-0.14%) |
Dec 09, 2015 | 112.55 | 113.75 | 111.13 | 111.31 | 340,429 | -1.66(-1.47%) |
Dec 08, 2015 | 113.23 | 113.95 | 112.48 | 112.97 | 387,541 | -1.69(-1.47%) |
Dec 07, 2015 | 115.13 | 115.13 | 113.40 | 114.65 | 300,952 | -0.48(-0.41%) |
Dec 04, 2015 | 112.74 | 115.48 | 111.79 | 115.13 | 299,433 | +2.58(+2.29%) |
Dec 03, 2015 | 113.64 | 114.55 | 111.54 | 112.55 | 357,302 | -0.96(-0.85%) |
Dec 02, 2015 | 115.39 | 115.39 | 113.06 | 113.51 | 240,010 | -2.20(-1.90%) |