Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 117.34 | 121.11 | 117.34 | 119.43 | 149,392 | +2.16(+1.84%) |
Mar 30, 2016 | 120.25 | 120.86 | 117.27 | 117.27 | 87,987 | -2.29(-1.92%) |
Mar 29, 2016 | 118.43 | 120.06 | 117.72 | 119.56 | 96,513 | +1.21(+1.02%) |
Mar 28, 2016 | 117.85 | 119.64 | 117.13 | 118.35 | 51,688 | +0.80(+0.68%) |
Mar 24, 2016 | 116.20 | 117.56 | 117.56 | 117.56 | 58,970 | +0.66(+0.56%) |
Mar 23, 2016 | 118.17 | 119.39 | 115.96 | 116.90 | 80,799 | -2.97(-2.48%) |
Mar 22, 2016 | 117.92 | 120.55 | 117.14 | 119.86 | 61,265 | +1.91(+1.62%) |
Mar 21, 2016 | 118.38 | 118.61 | 117.27 | 117.95 | 40,724 | -0.53(-0.44%) |
Mar 18, 2016 | 116.90 | 119.70 | 116.86 | 118.48 | 136,499 | +2.09(+1.80%) |
Mar 17, 2016 | 114.42 | 117.23 | 114.33 | 116.39 | 67,760 | +3.20(+2.83%) |
Mar 16, 2016 | 111.26 | 114.15 | 111.14 | 113.18 | 55,308 | +2.02(+1.82%) |
Mar 15, 2016 | 112.19 | 113.01 | 110.26 | 111.16 | 89,786 | -1.71(-1.51%) |
Mar 14, 2016 | 112.04 | 113.52 | 111.08 | 112.87 | 76,908 | -0.57(-0.50%) |
Mar 11, 2016 | 111.33 | 113.49 | 110.58 | 113.44 | 96,073 | +3.09(+2.80%) |
Mar 10, 2016 | 111.30 | 111.61 | 108.53 | 110.35 | 99,067 | -1.41(-1.26%) |
Mar 09, 2016 | 111.97 | 113.54 | 111.33 | 111.76 | 63,173 | +0.34(+0.31%) |
Mar 08, 2016 | 111.43 | 113.04 | 109.20 | 111.42 | 94,846 | -0.33(-0.29%) |
Mar 07, 2016 | 111.61 | 112.00 | 110.81 | 111.74 | 34,234 | -0.16(-0.14%) |
Mar 04, 2016 | 112.72 | 114.56 | 111.87 | 111.90 | 86,955 | -1.24(-1.10%) |
Mar 03, 2016 | 115.23 | 115.23 | 112.95 | 113.14 | 40,857 | -2.10(-1.82%) |
Mar 02, 2016 | 113.16 | 115.51 | 112.95 | 115.24 | 75,026 | +1.73(+1.53%) |
Mar 01, 2016 | 111.80 | 113.67 | 111.80 | 113.51 | 66,934 | +2.21(+1.99%) |
Feb 29, 2016 | 111.73 | 112.43 | 110.72 | 111.30 | 60,070 | +0.11(+0.10%) |
Feb 26, 2016 | 111.12 | 111.92 | 109.94 | 111.19 | 69,728 | -0.22(-0.20%) |
Feb 25, 2016 | 110.54 | 111.55 | 109.83 | 111.41 | 46,658 | +1.47(+1.34%) |
Feb 24, 2016 | 109.64 | 110.47 | 108.58 | 109.94 | 52,521 | -1.34(-1.20%) |
Feb 23, 2016 | 109.92 | 111.30 | 109.92 | 111.27 | 50,646 | +0.37(+0.33%) |
Feb 22, 2016 | 110.25 | 112.03 | 110.17 | 110.91 | 109,441 | +1.82(+1.67%) |
Feb 19, 2016 | 110.69 | 110.69 | 108.34 | 109.09 | 37,120 | -1.07(-0.97%) |
Feb 18, 2016 | 112.08 | 112.32 | 109.65 | 110.16 | 50,609 | -0.77(-0.70%) |
Feb 17, 2016 | 107.72 | 111.84 | 107.54 | 110.93 | 137,215 | +3.86(+3.60%) |
Feb 16, 2016 | 106.57 | 107.79 | 104.97 | 107.07 | 114,256 | +1.69(+1.60%) |
Feb 12, 2016 | 103.83 | 105.39 | 105.39 | 105.39 | 128,250 | +2.01(+1.95%) |
Feb 11, 2016 | 103.36 | 104.14 | 101.90 | 103.38 | 175,431 | -1.39(-1.33%) |
Feb 10, 2016 | 104.23 | 105.57 | 103.65 | 104.77 | 89,758 | +1.41(+1.36%) |
Feb 09, 2016 | 102.60 | 104.00 | 101.81 | 103.36 | 105,333 | -0.28(-0.27%) |
Feb 08, 2016 | 104.40 | 104.41 | 102.71 | 103.64 | 80,429 | -2.07(-1.96%) |
Feb 05, 2016 | 106.46 | 106.46 | 105.06 | 105.71 | 49,226 | -1.26(-1.18%) |
Feb 04, 2016 | 105.72 | 107.62 | 105.63 | 106.97 | 63,184 | +1.62(+1.54%) |
Feb 03, 2016 | 105.14 | 105.66 | 103.17 | 105.35 | 68,675 | +0.38(+0.36%) |
Feb 02, 2016 | 107.19 | 107.19 | 103.83 | 104.97 | 120,943 | -3.21(-2.96%) |
Feb 01, 2016 | 107.89 | 108.52 | 107.07 | 108.17 | 178,886 | -0.55(-0.50%) |
Jan 29, 2016 | 104.87 | 109.28 | 104.87 | 108.72 | 118,991 | +4.82(+4.64%) |
Jan 28, 2016 | 102.43 | 104.18 | 101.90 | 103.90 | 98,213 | +1.72(+1.68%) |
Jan 27, 2016 | 103.40 | 104.72 | 101.09 | 102.18 | 85,324 | -1.94(-1.86%) |
Jan 26, 2016 | 100.91 | 104.36 | 100.91 | 104.12 | 80,311 | +2.70(+2.67%) |
Jan 25, 2016 | 100.63 | 102.25 | 99.59 | 101.42 | 84,021 | +0.78(+0.77%) |
Jan 22, 2016 | 99.27 | 101.83 | 99.27 | 100.64 | 108,982 | +2.60(+2.65%) |
Jan 21, 2016 | 97.09 | 99.05 | 95.99 | 98.04 | 94,265 | +0.61(+0.63%) |
Jan 20, 2016 | 97.08 | 97.95 | 95.45 | 97.43 | 95,453 | -1.30(-1.32%) |
Jan 19, 2016 | 95.44 | 99.65 | 95.43 | 98.73 | 182,284 | +2.16(+2.23%) |
Jan 15, 2016 | 97.16 | 96.58 | 96.58 | 96.58 | 133,279 | -3.28(-3.28%) |
Jan 14, 2016 | 100.22 | 100.69 | 98.18 | 99.85 | 72,894 | -0.53(-0.53%) |
Jan 13, 2016 | 103.62 | 103.62 | 99.84 | 100.39 | 73,896 | -2.88(-2.79%) |
Jan 12, 2016 | 101.28 | 103.69 | 101.16 | 103.26 | 48,525 | +2.11(+2.08%) |
Jan 11, 2016 | 101.93 | 102.35 | 100.38 | 101.16 | 78,935 | -0.69(-0.68%) |
Jan 08, 2016 | 103.45 | 104.18 | 101.62 | 101.85 | 63,768 | -1.16(-1.13%) |
Jan 07, 2016 | 104.08 | 105.17 | 102.60 | 103.01 | 81,479 | -2.04(-1.95%) |
Jan 06, 2016 | 106.48 | 106.83 | 104.97 | 105.05 | 53,261 | -1.88(-1.76%) |
Jan 05, 2016 | 109.79 | 110.44 | 106.53 | 106.93 | 78,486 | -2.35(-2.15%) |