Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 116.05 | 116.05 | 115.73 | 116.02 | 44,716 | +0.27(+0.23%) |
Feb 26, 2016 | 115.85 | 116.07 | 115.55 | 115.75 | 93,222 | -0.62(-0.54%) |
Feb 25, 2016 | 116.47 | 116.71 | 116.12 | 116.37 | 104,301 | +0.43(+0.37%) |
Feb 24, 2016 | 116.60 | 117.09 | 115.94 | 115.95 | 74,921 | -0.14(-0.12%) |
Feb 23, 2016 | 115.61 | 116.24 | 115.34 | 116.09 | 121,232 | +0.24(+0.20%) |
Feb 22, 2016 | 115.95 | 115.97 | 115.72 | 115.85 | 144,547 | -0.06(-0.05%) |
Feb 19, 2016 | 116.02 | 116.27 | 115.78 | 115.91 | 82,990 | +0.06(+0.05%) |
Feb 18, 2016 | 115.24 | 116.04 | 115.21 | 115.85 | 181,781 | +0.66(+0.57%) |
Feb 17, 2016 | 115.21 | 115.82 | 114.78 | 115.19 | 86,488 | -0.43(-0.38%) |
Feb 16, 2016 | 115.73 | 115.98 | 115.39 | 115.63 | 153,069 | -0.67(-0.58%) |
Feb 12, 2016 | 116.82 | 116.30 | 116.30 | 116.30 | 373,061 | -0.84(-0.71%) |
Feb 11, 2016 | 118.45 | 118.45 | 116.72 | 117.14 | 327,285 | +0.62(+0.53%) |
Feb 10, 2016 | 115.85 | 116.59 | 115.74 | 116.51 | 211,405 | +0.52(+0.45%) |
Feb 09, 2016 | 116.55 | 116.55 | 115.87 | 116.00 | 309,875 | -0.08(-0.07%) |
Feb 08, 2016 | 115.43 | 116.17 | 115.36 | 116.08 | 365,268 | +1.27(+1.11%) |
Feb 05, 2016 | 114.36 | 114.97 | 114.31 | 114.81 | 194,160 | +0.05(+0.04%) |
Feb 04, 2016 | 114.48 | 114.76 | 114.32 | 114.76 | 85,269 | +0.34(+0.29%) |
Feb 03, 2016 | 114.59 | 115.20 | 114.40 | 114.42 | 141,518 | -0.34(-0.30%) |
Feb 02, 2016 | 114.39 | 114.77 | 114.24 | 114.77 | 140,342 | +1.05(+0.92%) |
Feb 01, 2016 | 113.82 | 113.83 | 113.50 | 113.72 | 359,661 | -0.19(-0.17%) |
Jan 29, 2016 | 113.77 | 114.06 | 113.60 | 113.91 | 64,924 | +0.67(+0.59%) |
Jan 28, 2016 | 112.92 | 113.34 | 112.92 | 113.23 | 186,848 | +0.24(+0.21%) |
Jan 27, 2016 | 112.97 | 113.19 | 112.58 | 113.00 | 82,631 | -0.08(-0.07%) |
Jan 26, 2016 | 113.04 | 113.22 | 112.79 | 113.08 | 101,286 | +0.16(+0.14%) |
Jan 25, 2016 | 112.76 | 113.01 | 112.71 | 112.92 | 40,302 | +0.36(+0.32%) |
Jan 22, 2016 | 112.46 | 112.70 | 112.24 | 112.56 | 120,924 | -0.34(-0.30%) |
Jan 21, 2016 | 113.54 | 113.64 | 112.79 | 112.91 | 100,461 | -0.28(-0.25%) |
Jan 20, 2016 | 113.23 | 113.79 | 113.13 | 113.19 | 827,110 | +0.64(+0.57%) |
Jan 19, 2016 | 112.62 | 112.94 | 112.39 | 112.55 | 166,266 | -0.24(-0.21%) |
Jan 15, 2016 | 112.84 | 112.78 | 112.78 | 112.78 | 167,765 | +0.84(+0.75%) |
Jan 14, 2016 | 112.37 | 112.46 | 111.64 | 111.95 | 83,256 | -0.43(-0.38%) |
Jan 13, 2016 | 111.73 | 112.56 | 111.61 | 112.38 | 113,332 | +0.46(+0.41%) |
Jan 12, 2016 | 111.21 | 112.28 | 111.19 | 111.92 | 147,715 | +0.75(+0.68%) |
Jan 11, 2016 | 111.23 | 111.55 | 111.07 | 111.16 | 41,957 | -0.56(-0.50%) |
Jan 08, 2016 | 111.30 | 111.82 | 111.11 | 111.72 | 44,479 | +0.30(+0.27%) |
Jan 07, 2016 | 111.31 | 111.50 | 110.78 | 111.43 | 205,241 | +0.27(+0.24%) |
Jan 06, 2016 | 111.00 | 111.19 | 110.77 | 111.16 | 66,771 | +0.92(+0.84%) |
Jan 05, 2016 | 110.14 | 110.52 | 110.12 | 110.23 | 30,877 | -0.15(-0.13%) |
Jan 04, 2016 | 110.59 | 110.84 | 110.31 | 110.38 | 73,229 | +0.54(+0.49%) |
Dec 31, 2015 | 110.07 | 109.84 | 109.84 | 109.84 | 35,434 | +0.14(+0.13%) |
Dec 30, 2015 | 109.52 | 109.83 | 109.51 | 109.70 | 14,805 | +0.00(+0.00%) |
Dec 29, 2015 | 110.25 | 110.32 | 109.58 | 109.70 | 58,049 | -0.77(-0.70%) |
Dec 28, 2015 | 110.34 | 110.75 | 110.30 | 110.47 | 24,787 | +0.03(+0.02%) |
Dec 24, 2015 | 110.31 | 110.44 | 110.44 | 110.44 | 16,373 | +0.38(+0.35%) |
Dec 23, 2015 | 110.08 | 110.17 | 109.89 | 110.06 | 14,385 | -0.36(-0.33%) |
Dec 22, 2015 | 110.71 | 110.73 | 110.39 | 110.42 | 23,514 | -0.54(-0.48%) |
Dec 21, 2015 | 110.94 | 111.19 | 110.80 | 110.96 | 23,580 | +0.08(+0.07%) |
Dec 18, 2015 | 110.74 | 111.41 | 110.72 | 110.88 | 47,821 | +0.37(+0.33%) |
Dec 17, 2015 | 110.08 | 110.65 | 110.08 | 110.51 | 24,825 | +0.64(+0.58%) |
Dec 16, 2015 | 109.86 | 110.10 | 109.66 | 109.87 | 34,153 | -0.17(-0.15%) |
Dec 15, 2015 | 110.06 | 110.26 | 109.90 | 110.04 | 43,859 | -0.56(-0.51%) |
Dec 14, 2015 | 112.03 | 112.03 | 110.48 | 110.60 | 97,727 | -0.86(-0.77%) |
Dec 11, 2015 | 111.03 | 111.59 | 110.92 | 111.46 | 32,880 | +1.08(+0.98%) |
Dec 10, 2015 | 110.66 | 110.66 | 110.38 | 110.38 | 22,462 | -0.11(-0.10%) |
Dec 09, 2015 | 110.19 | 110.69 | 110.01 | 110.49 | 51,536 | +0.11(+0.10%) |
Dec 08, 2015 | 110.68 | 110.68 | 110.26 | 110.39 | 27,995 | +0.07(+0.07%) |
Dec 07, 2015 | 109.87 | 110.56 | 109.87 | 110.31 | 23,932 | +0.51(+0.46%) |
Dec 04, 2015 | 109.44 | 109.94 | 109.39 | 109.81 | 52,006 | +0.49(+0.45%) |
Dec 03, 2015 | 110.08 | 110.08 | 109.04 | 109.31 | 21,669 | -1.51(-1.37%) |
Dec 02, 2015 | 110.75 | 110.90 | 110.59 | 110.83 | 32,904 | -0.14(-0.12%) |