Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 122.15 | 123.37 | 121.83 | 122.34 | 259,777 | -0.14(-0.12%) |
Mar 30, 2016 | 123.17 | 123.17 | 120.88 | 122.48 | 271,143 | +0.35(+0.29%) |
Mar 29, 2016 | 120.58 | 122.20 | 119.20 | 122.13 | 410,549 | +1.41(+1.17%) |
Mar 28, 2016 | 119.07 | 120.73 | 117.63 | 120.72 | 348,036 | +0.78(+0.65%) |
Mar 24, 2016 | 118.53 | 119.94 | 119.94 | 119.94 | 463,924 | +0.85(+0.71%) |
Mar 23, 2016 | 119.13 | 120.17 | 118.41 | 119.10 | 291,336 | -0.68(-0.57%) |
Mar 22, 2016 | 118.99 | 120.57 | 118.99 | 119.77 | 248,609 | +0.03(+0.02%) |
Mar 21, 2016 | 119.73 | 120.34 | 118.92 | 119.75 | 288,756 | -0.09(-0.08%) |
Mar 18, 2016 | 118.80 | 120.82 | 118.63 | 119.84 | 756,382 | +0.42(+0.36%) |
Mar 17, 2016 | 119.47 | 120.23 | 117.87 | 119.41 | 418,921 | -0.05(-0.05%) |
Mar 16, 2016 | 118.14 | 119.89 | 116.66 | 119.47 | 465,541 | -0.46(-0.38%) |
Mar 15, 2016 | 118.51 | 120.15 | 118.47 | 119.93 | 338,041 | +0.18(+0.15%) |
Mar 14, 2016 | 117.90 | 120.71 | 117.90 | 119.75 | 475,633 | +1.53(+1.30%) |
Mar 11, 2016 | 117.99 | 118.46 | 116.56 | 118.21 | 345,631 | +1.20(+1.03%) |
Mar 10, 2016 | 117.34 | 117.80 | 115.89 | 117.01 | 263,249 | +0.26(+0.22%) |
Mar 09, 2016 | 116.47 | 117.33 | 115.77 | 116.75 | 260,693 | +0.72(+0.62%) |
Mar 08, 2016 | 115.56 | 117.72 | 114.29 | 116.03 | 370,567 | -0.30(-0.26%) |
Mar 07, 2016 | 116.05 | 116.52 | 115.32 | 116.33 | 367,154 | -0.23(-0.19%) |
Mar 04, 2016 | 116.00 | 116.56 | 114.88 | 116.55 | 487,384 | +0.57(+0.49%) |
Mar 03, 2016 | 116.38 | 116.38 | 114.84 | 115.98 | 363,911 | -0.50(-0.43%) |
Mar 02, 2016 | 116.34 | 116.59 | 113.61 | 116.48 | 469,063 | -0.23(-0.19%) |
Mar 01, 2016 | 117.78 | 118.62 | 115.94 | 116.70 | 635,258 | +0.09(+0.08%) |
Feb 29, 2016 | 118.71 | 119.76 | 116.61 | 116.61 | 635,923 | -2.19(-1.85%) |
Feb 26, 2016 | 117.49 | 118.88 | 117.08 | 118.81 | 861,624 | +2.68(+2.31%) |
Feb 25, 2016 | 114.38 | 116.84 | 114.38 | 116.13 | 623,714 | +1.88(+1.64%) |
Feb 24, 2016 | 110.24 | 114.76 | 110.09 | 114.25 | 585,623 | +2.86(+2.57%) |
Feb 23, 2016 | 110.18 | 111.89 | 109.41 | 111.39 | 435,528 | +1.79(+1.63%) |
Feb 22, 2016 | 110.45 | 111.24 | 108.76 | 109.60 | 751,813 | +0.14(+0.12%) |
Feb 19, 2016 | 109.02 | 110.25 | 108.08 | 109.47 | 349,288 | +0.03(+0.02%) |
Feb 18, 2016 | 112.12 | 112.69 | 108.20 | 109.44 | 577,138 | -1.57(-1.42%) |
Feb 17, 2016 | 108.59 | 111.16 | 108.52 | 111.01 | 539,368 | +2.93(+2.71%) |
Feb 16, 2016 | 109.21 | 109.75 | 107.46 | 108.08 | 538,368 | +0.22(+0.21%) |
Feb 12, 2016 | 107.52 | 107.85 | 107.85 | 107.85 | 512,455 | +1.86(+1.75%) |
Feb 11, 2016 | 103.12 | 106.99 | 102.62 | 105.99 | 663,405 | +1.49(+1.43%) |
Feb 10, 2016 | 103.85 | 106.41 | 102.97 | 104.50 | 657,543 | +1.64(+1.60%) |
Feb 09, 2016 | 101.72 | 105.33 | 101.43 | 102.86 | 648,335 | -0.45(-0.44%) |
Feb 08, 2016 | 98.28 | 103.72 | 95.35 | 103.31 | 1,309,015 | +0.13(+0.12%) |
Feb 05, 2016 | 106.52 | 107.32 | 101.82 | 103.19 | 804,841 | -3.49(-3.27%) |
Feb 04, 2016 | 105.64 | 108.64 | 105.64 | 106.68 | 400,900 | +0.69(+0.65%) |
Feb 03, 2016 | 106.93 | 107.02 | 103.94 | 105.99 | 452,417 | +0.62(+0.59%) |
Feb 02, 2016 | 105.78 | 106.15 | 104.32 | 105.37 | 347,707 | -1.79(-1.67%) |
Feb 01, 2016 | 107.55 | 107.76 | 105.81 | 107.16 | 368,083 | -0.98(-0.91%) |
Jan 29, 2016 | 105.30 | 108.15 | 104.43 | 108.14 | 747,919 | +3.70(+3.54%) |
Jan 28, 2016 | 106.51 | 106.86 | 104.17 | 104.44 | 431,116 | -1.40(-1.32%) |
Jan 27, 2016 | 108.54 | 108.69 | 105.04 | 105.84 | 262,953 | -2.86(-2.63%) |
Jan 26, 2016 | 105.15 | 108.97 | 104.55 | 108.70 | 436,433 | +3.98(+3.80%) |
Jan 25, 2016 | 106.10 | 106.10 | 103.67 | 104.72 | 456,475 | -2.43(-2.27%) |
Jan 22, 2016 | 104.94 | 108.68 | 104.91 | 107.15 | 595,187 | +3.91(+3.79%) |
Jan 21, 2016 | 104.10 | 106.05 | 102.90 | 103.24 | 532,430 | -0.67(-0.64%) |
Jan 20, 2016 | 103.64 | 105.06 | 100.27 | 103.91 | 518,226 | -1.25(-1.18%) |
Jan 19, 2016 | 105.80 | 106.72 | 104.34 | 105.15 | 564,276 | +0.67(+0.64%) |
Jan 15, 2016 | 103.87 | 104.48 | 104.48 | 104.48 | 473,896 | -1.47(-1.39%) |
Jan 14, 2016 | 104.67 | 106.69 | 103.10 | 105.96 | 516,059 | +1.56(+1.50%) |
Jan 13, 2016 | 107.15 | 107.77 | 103.56 | 104.39 | 501,648 | -2.45(-2.30%) |
Jan 12, 2016 | 106.48 | 107.38 | 105.08 | 106.85 | 421,049 | +1.49(+1.41%) |
Jan 11, 2016 | 106.42 | 107.03 | 104.68 | 105.36 | 377,826 | -0.64(-0.60%) |
Jan 08, 2016 | 107.84 | 108.25 | 105.79 | 106.00 | 330,439 | -1.33(-1.24%) |
Jan 07, 2016 | 107.37 | 108.90 | 106.68 | 107.34 | 404,889 | -1.67(-1.53%) |
Jan 06, 2016 | 109.57 | 110.47 | 107.60 | 109.01 | 364,771 | -2.08(-1.88%) |
Jan 05, 2016 | 112.13 | 112.71 | 110.58 | 111.09 | 270,360 | -1.04(-0.93%) |