Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 103.85 | 104.45 | 102.03 | 102.09 | 6,774,024 | -1.76(-1.69%) |
Feb 26, 2016 | 104.94 | 105.07 | 103.58 | 103.85 | 5,602,787 | -0.49(-0.47%) |
Feb 25, 2016 | 103.44 | 104.34 | 102.72 | 104.34 | 5,759,700 | +1.03(+1.00%) |
Feb 24, 2016 | 102.03 | 103.43 | 101.10 | 103.31 | 9,641,767 | +0.89(+0.87%) |
Feb 23, 2016 | 104.46 | 104.61 | 101.45 | 102.42 | 13,574,215 | +1.38(+1.37%) |
Feb 22, 2016 | 101.17 | 102.38 | 100.45 | 101.04 | 9,471,619 | +0.95(+0.95%) |
Feb 19, 2016 | 98.55 | 100.10 | 97.67 | 100.09 | 6,608,651 | +1.41(+1.43%) |
Feb 18, 2016 | 99.46 | 99.61 | 98.34 | 98.67 | 5,423,435 | -1.02(-1.02%) |
Feb 17, 2016 | 99.07 | 100.08 | 98.59 | 99.69 | 7,259,252 | +1.46(+1.49%) |
Feb 16, 2016 | 97.15 | 98.70 | 96.81 | 98.23 | 8,469,115 | +2.56(+2.67%) |
Feb 12, 2016 | 94.49 | 95.67 | 95.67 | 95.67 | 6,518,752 | +2.51(+2.69%) |
Feb 11, 2016 | 93.01 | 93.92 | 92.30 | 93.16 | 7,838,278 | -0.87(-0.93%) |
Feb 10, 2016 | 94.17 | 95.54 | 93.80 | 94.04 | 6,449,428 | +0.39(+0.41%) |
Feb 09, 2016 | 91.25 | 94.82 | 91.03 | 93.65 | 9,206,740 | +1.65(+1.80%) |
Feb 08, 2016 | 94.53 | 95.38 | 90.16 | 92.00 | 13,720,891 | -3.77(-3.93%) |
Feb 05, 2016 | 99.43 | 99.52 | 95.15 | 95.76 | 9,869,655 | -3.85(-3.86%) |
Feb 04, 2016 | 101.70 | 101.91 | 98.25 | 99.61 | 11,151,207 | -2.20(-2.17%) |
Feb 03, 2016 | 103.65 | 103.77 | 99.97 | 101.82 | 9,101,228 | -1.22(-1.18%) |
Feb 02, 2016 | 103.15 | 103.99 | 102.57 | 103.03 | 7,089,707 | -1.02(-0.98%) |
Feb 01, 2016 | 102.75 | 104.53 | 101.98 | 104.05 | 5,613,278 | +0.62(+0.60%) |
Jan 29, 2016 | 101.31 | 103.44 | 100.96 | 103.44 | 9,259,972 | +2.86(+2.85%) |
Jan 28, 2016 | 100.32 | 100.91 | 98.98 | 100.57 | 5,919,776 | +0.58(+0.58%) |
Jan 27, 2016 | 100.72 | 102.25 | 99.41 | 99.99 | 6,601,758 | -0.52(-0.52%) |
Jan 26, 2016 | 100.12 | 100.71 | 99.22 | 100.51 | 5,433,932 | +0.40(+0.40%) |
Jan 25, 2016 | 101.48 | 101.86 | 99.98 | 100.11 | 5,895,352 | -0.86(-0.86%) |
Jan 22, 2016 | 100.05 | 102.54 | 100.00 | 100.97 | 7,969,071 | +2.09(+2.11%) |
Jan 21, 2016 | 96.54 | 100.29 | 96.35 | 98.88 | 10,933,707 | +3.09(+3.23%) |
Jan 20, 2016 | 96.96 | 97.53 | 93.42 | 95.79 | 13,775,980 | -2.71(-2.76%) |
Jan 19, 2016 | 99.14 | 100.25 | 97.71 | 98.50 | 7,712,213 | +0.44(+0.44%) |
Jan 15, 2016 | 96.33 | 98.07 | 98.07 | 98.07 | 12,784,371 | -0.32(-0.33%) |
Jan 14, 2016 | 99.76 | 99.94 | 97.22 | 98.39 | 16,278,770 | -1.46(-1.47%) |
Jan 13, 2016 | 104.84 | 104.84 | 99.50 | 99.85 | 10,859,464 | -5.01(-4.78%) |
Jan 12, 2016 | 104.28 | 105.94 | 103.49 | 104.86 | 6,924,713 | +1.41(+1.36%) |
Jan 11, 2016 | 102.70 | 103.70 | 102.06 | 103.45 | 8,281,176 | +1.55(+1.52%) |
Jan 08, 2016 | 104.00 | 104.07 | 101.58 | 101.91 | 8,637,858 | -1.23(-1.20%) |
Jan 07, 2016 | 104.40 | 105.18 | 102.56 | 103.14 | 15,256,963 | -3.03(-2.85%) |
Jan 06, 2016 | 106.10 | 106.84 | 105.74 | 106.17 | 9,968,169 | -1.11(-1.03%) |
Jan 05, 2016 | 107.87 | 108.52 | 106.97 | 107.28 | 6,463,324 | -0.53(-0.49%) |
Jan 04, 2016 | 107.01 | 107.80 | 106.47 | 107.80 | 9,787,898 | -0.97(-0.89%) |
Dec 31, 2015 | 109.46 | 108.77 | 108.77 | 108.77 | 3,864,734 | -0.91(-0.83%) |
Dec 30, 2015 | 109.87 | 110.26 | 109.62 | 109.68 | 3,021,088 | -0.29(-0.26%) |
Dec 29, 2015 | 109.69 | 110.48 | 109.62 | 109.97 | 3,692,724 | +0.84(+0.77%) |
Dec 28, 2015 | 108.77 | 109.31 | 108.48 | 109.13 | 3,169,923 | -0.18(-0.17%) |
Dec 24, 2015 | 109.23 | 109.31 | 109.31 | 109.31 | 1,844,523 | -0.17(-0.16%) |
Dec 23, 2015 | 108.97 | 109.67 | 108.47 | 109.48 | 3,944,672 | +1.01(+0.93%) |
Dec 22, 2015 | 108.05 | 108.80 | 107.30 | 108.47 | 4,135,760 | +0.47(+0.43%) |
Dec 21, 2015 | 107.75 | 108.25 | 107.07 | 108.00 | 4,151,787 | +0.84(+0.78%) |
Dec 18, 2015 | 107.52 | 108.00 | 106.94 | 107.16 | 11,964,386 | -0.87(-0.81%) |
Dec 17, 2015 | 109.44 | 109.83 | 107.74 | 108.03 | 5,283,110 | -1.27(-1.17%) |
Dec 16, 2015 | 108.71 | 109.62 | 107.22 | 109.31 | 5,724,025 | +1.32(+1.23%) |
Dec 15, 2015 | 109.08 | 109.79 | 107.90 | 107.98 | 5,983,946 | -0.59(-0.55%) |
Dec 14, 2015 | 107.82 | 108.67 | 107.51 | 108.58 | 7,244,277 | +1.29(+1.20%) |
Dec 11, 2015 | 109.01 | 108.72 | 107.18 | 107.28 | 6,444,786 | -1.73(-1.59%) |
Dec 10, 2015 | 108.54 | 109.88 | 108.40 | 109.01 | 5,089,676 | +0.53(+0.49%) |
Dec 09, 2015 | 109.56 | 110.86 | 108.17 | 108.49 | 6,146,053 | -1.60(-1.45%) |
Dec 08, 2015 | 109.15 | 110.67 | 108.91 | 110.08 | 5,752,343 | -0.07(-0.07%) |
Dec 07, 2015 | 110.21 | 110.80 | 109.55 | 110.16 | 6,618,519 | -0.49(-0.45%) |
Dec 04, 2015 | 108.20 | 110.90 | 108.03 | 110.65 | 6,549,746 | +2.96(+2.75%) |
Dec 03, 2015 | 109.82 | 110.31 | 107.58 | 107.69 | 8,130,760 | -2.37(-2.15%) |
Dec 02, 2015 | 110.67 | 110.75 | 109.87 | 110.06 | 6,105,508 | -0.51(-0.46%) |