Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 106.84 | 107.69 | 105.92 | 106.41 | 566,317 | -0.67(-0.62%) |
Mar 30, 2016 | 105.89 | 107.94 | 105.11 | 107.08 | 560,182 | +3.48(+3.36%) |
Mar 29, 2016 | 101.21 | 103.66 | 101.21 | 103.59 | 367,995 | +1.95(+1.92%) |
Mar 28, 2016 | 102.46 | 102.60 | 100.92 | 101.64 | 333,943 | -1.12(-1.09%) |
Mar 24, 2016 | 102.20 | 102.76 | 102.76 | 102.76 | 229,389 | +0.33(+0.32%) |
Mar 23, 2016 | 105.03 | 105.15 | 102.40 | 102.43 | 393,700 | -2.74(-2.61%) |
Mar 22, 2016 | 102.33 | 105.52 | 102.00 | 105.17 | 786,181 | +2.48(+2.41%) |
Mar 21, 2016 | 102.82 | 103.42 | 101.88 | 102.69 | 402,491 | -0.52(-0.50%) |
Mar 18, 2016 | 101.97 | 104.09 | 101.70 | 103.21 | 598,142 | +1.61(+1.58%) |
Mar 17, 2016 | 100.47 | 102.08 | 99.80 | 101.60 | 400,175 | +0.89(+0.89%) |
Mar 16, 2016 | 100.77 | 102.69 | 100.69 | 100.71 | 521,508 | +0.05(+0.05%) |
Mar 15, 2016 | 99.21 | 101.27 | 99.07 | 100.66 | 656,215 | +0.80(+0.80%) |
Mar 14, 2016 | 98.83 | 101.22 | 98.83 | 99.86 | 583,359 | +1.23(+1.25%) |
Mar 11, 2016 | 100.08 | 100.16 | 97.54 | 98.63 | 481,690 | -0.54(-0.55%) |
Mar 10, 2016 | 99.44 | 100.65 | 98.19 | 99.18 | 506,927 | -0.12(-0.12%) |
Mar 09, 2016 | 100.61 | 100.74 | 95.89 | 99.30 | 856,208 | +1.07(+1.09%) |
Mar 08, 2016 | 93.90 | 99.22 | 92.77 | 98.23 | 980,625 | +2.11(+2.20%) |
Mar 07, 2016 | 99.55 | 99.68 | 95.72 | 96.12 | 847,179 | -3.24(-3.26%) |
Mar 04, 2016 | 96.46 | 100.06 | 96.06 | 99.36 | 574,176 | +3.12(+3.24%) |
Mar 03, 2016 | 98.68 | 99.30 | 94.92 | 96.24 | 994,516 | -3.19(-3.21%) |
Mar 02, 2016 | 98.60 | 100.72 | 98.46 | 99.43 | 547,471 | +0.84(+0.85%) |
Mar 01, 2016 | 99.65 | 100.01 | 97.87 | 98.60 | 697,741 | -0.54(-0.54%) |
Feb 29, 2016 | 100.31 | 100.91 | 98.93 | 99.13 | 628,535 | -1.24(-1.23%) |
Feb 26, 2016 | 103.50 | 104.18 | 100.28 | 100.37 | 450,230 | -3.39(-3.27%) |
Feb 25, 2016 | 103.36 | 104.28 | 102.78 | 103.76 | 399,469 | +1.06(+1.03%) |
Feb 24, 2016 | 101.33 | 102.97 | 100.55 | 102.70 | 371,130 | +0.98(+0.96%) |
Feb 23, 2016 | 100.88 | 102.28 | 99.55 | 101.72 | 375,036 | +1.52(+1.52%) |
Feb 22, 2016 | 100.65 | 102.27 | 100.00 | 100.20 | 498,215 | -0.43(-0.43%) |
Feb 19, 2016 | 98.45 | 100.81 | 98.16 | 100.63 | 411,513 | +2.08(+2.12%) |
Feb 18, 2016 | 98.54 | 100.25 | 97.65 | 98.55 | 659,109 | -0.07(-0.07%) |
Feb 17, 2016 | 109.19 | 109.19 | 97.93 | 98.62 | 1,663,586 | -11.09(-10.11%) |
Feb 16, 2016 | 107.97 | 110.80 | 107.15 | 109.70 | 394,385 | +2.87(+2.69%) |
Feb 12, 2016 | 106.16 | 106.83 | 106.83 | 106.83 | 339,611 | +1.61(+1.53%) |
Feb 11, 2016 | 105.09 | 106.20 | 103.79 | 105.23 | 318,259 | -1.11(-1.04%) |
Feb 10, 2016 | 106.42 | 108.73 | 106.21 | 106.33 | 312,720 | +0.86(+0.82%) |
Feb 09, 2016 | 104.55 | 106.72 | 103.48 | 105.47 | 428,237 | +0.08(+0.07%) |
Feb 08, 2016 | 105.71 | 106.10 | 102.72 | 105.39 | 396,703 | -1.36(-1.27%) |
Feb 05, 2016 | 111.91 | 112.18 | 106.71 | 106.76 | 312,990 | -5.29(-4.72%) |
Feb 04, 2016 | 112.52 | 113.07 | 111.49 | 112.04 | 275,585 | -0.88(-0.78%) |
Feb 03, 2016 | 115.78 | 116.20 | 112.18 | 112.93 | 399,738 | -1.45(-1.26%) |
Feb 02, 2016 | 113.82 | 114.51 | 111.81 | 114.37 | 311,189 | -0.36(-0.31%) |
Feb 01, 2016 | 112.71 | 115.77 | 112.31 | 114.73 | 356,600 | +1.35(+1.19%) |
Jan 29, 2016 | 109.90 | 113.46 | 109.60 | 113.38 | 474,873 | +3.67(+3.35%) |
Jan 28, 2016 | 109.89 | 110.37 | 108.38 | 109.70 | 271,907 | +0.64(+0.59%) |
Jan 27, 2016 | 110.05 | 111.44 | 108.70 | 109.07 | 290,510 | -1.51(-1.36%) |
Jan 26, 2016 | 108.63 | 111.47 | 108.25 | 110.58 | 367,423 | +2.28(+2.10%) |
Jan 25, 2016 | 110.05 | 110.50 | 107.92 | 108.30 | 244,048 | -2.21(-2.00%) |
Jan 22, 2016 | 108.67 | 111.46 | 108.67 | 110.51 | 400,925 | +2.52(+2.33%) |
Jan 21, 2016 | 109.00 | 109.54 | 106.28 | 107.99 | 535,840 | -0.29(-0.27%) |
Jan 20, 2016 | 107.47 | 109.49 | 105.30 | 108.28 | 322,004 | -0.38(-0.35%) |
Jan 19, 2016 | 110.56 | 110.76 | 107.76 | 108.65 | 311,403 | -0.75(-0.69%) |
Jan 15, 2016 | 106.57 | 109.40 | 109.40 | 109.40 | 595,045 | +0.81(+0.74%) |
Jan 14, 2016 | 108.03 | 109.50 | 107.31 | 108.60 | 293,414 | -0.06(-0.05%) |
Jan 13, 2016 | 112.36 | 112.36 | 108.48 | 108.65 | 349,676 | -3.05(-2.73%) |
Jan 12, 2016 | 111.00 | 111.91 | 110.31 | 111.70 | 415,043 | +1.49(+1.35%) |
Jan 11, 2016 | 109.80 | 110.68 | 109.25 | 110.21 | 379,327 | +1.30(+1.20%) |
Jan 08, 2016 | 110.28 | 110.57 | 108.77 | 108.91 | 348,188 | -0.71(-0.65%) |
Jan 07, 2016 | 108.98 | 111.04 | 108.90 | 109.62 | 418,197 | -0.91(-0.82%) |
Jan 06, 2016 | 108.72 | 111.33 | 108.72 | 110.53 | 377,454 | +0.93(+0.85%) |
Jan 05, 2016 | 107.92 | 110.45 | 107.92 | 109.60 | 475,308 | +1.27(+1.17%) |