Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 115.95 | 117.90 | 115.05 | 116.49 | 882 | +4.49(+4.01%) |
Feb 26, 2016 | 113.97 | 114.00 | 111.51 | 112.00 | 376 | +0.75(+0.67%) |
Feb 25, 2016 | 110.64 | 111.25 | 107.92 | 111.25 | 34 | +0.63(+0.57%) |
Feb 24, 2016 | 108.00 | 110.75 | 108.00 | 110.62 | 740 | -4.90(-4.24%) |
Feb 23, 2016 | 116.00 | 116.58 | 114.04 | 115.52 | 236 | -0.36(-0.31%) |
Feb 22, 2016 | 115.15 | 117.52 | 115.15 | 115.88 | 144 | +0.83(+0.72%) |
Feb 19, 2016 | 115.05 | 115.05 | 115.05 | 115.05 | 200 | -1.77(-1.52%) |
Feb 18, 2016 | 119.55 | 119.55 | 115.31 | 116.82 | 307 | -0.34(-0.29%) |
Feb 17, 2016 | 113.92 | 117.16 | 113.92 | 117.16 | 580 | +3.86(+3.41%) |
Feb 16, 2016 | 110.58 | 113.30 | 110.56 | 113.30 | 927 | +7.99(+7.59%) |
Feb 12, 2016 | 105.31 | 105.31 | 105.31 | 0 | -1.06(-1.00%) | |
Feb 11, 2016 | 108.59 | 109.07 | 106.03 | 106.37 | 588 | -4.63(-4.17%) |
Feb 10, 2016 | 107.90 | 111.53 | 107.90 | 111.00 | 280 | +3.28(+3.05%) |
Feb 09, 2016 | 106.00 | 109.88 | 106.00 | 107.72 | 6,542 | -3.14(-2.84%) |
Feb 08, 2016 | 109.90 | 111.50 | 107.95 | 110.86 | 2,961 | -2.45(-2.16%) |
Feb 05, 2016 | 115.98 | 116.42 | 113.31 | 113.31 | 157 | -1.06(-0.93%) |
Feb 04, 2016 | 112.61 | 114.37 | 112.05 | 114.37 | 1,029 | +1.47(+1.30%) |
Feb 03, 2016 | 112.00 | 112.90 | 112.00 | 112.90 | 241 | -1.09(-0.96%) |
Feb 02, 2016 | 115.20 | 115.20 | 112.35 | 113.99 | 156 | -3.06(-2.61%) |
Feb 01, 2016 | 114.76 | 117.05 | 114.70 | 117.05 | 179 | +1.05(+0.91%) |
Jan 29, 2016 | 116.00 | 116.65 | 115.67 | 116.00 | 965 | -4.25(-3.53%) |
Jan 28, 2016 | 121.15 | 121.15 | 120.00 | 120.25 | 75 | -2.65(-2.16%) |
Jan 27, 2016 | 122.35 | 124.50 | 120.05 | 122.90 | 262 | +2.38(+1.97%) |
Jan 26, 2016 | 122.83 | 122.83 | 120.50 | 120.52 | 369 | -0.72(-0.59%) |
Jan 25, 2016 | 121.54 | 121.54 | 121.00 | 121.24 | 519 | +0.40(+0.33%) |
Jan 22, 2016 | 122.03 | 124.16 | 120.84 | 120.84 | 762 | +0.78(+0.65%) |
Jan 21, 2016 | 117.53 | 120.06 | 117.18 | 120.06 | 610 | +4.47(+3.86%) |
Jan 20, 2016 | 118.62 | 118.62 | 111.61 | 115.60 | 1,604 | -6.54(-5.35%) |
Jan 19, 2016 | 120.95 | 122.14 | 118.76 | 122.14 | 696 | +0.99(+0.82%) |
Jan 15, 2016 | 121.15 | 121.15 | 121.15 | 0 | -3.35(-2.69%) | |
Jan 14, 2016 | 126.44 | 128.05 | 124.00 | 124.50 | 368 | -5.29(-4.08%) |
Jan 13, 2016 | 131.66 | 133.60 | 129.79 | 129.79 | 2,010 | -1.22(-0.93%) |
Jan 12, 2016 | 133.09 | 133.21 | 127.76 | 131.01 | 2,312 | +2.98(+2.33%) |
Jan 11, 2016 | 130.90 | 130.90 | 127.45 | 128.03 | 88 | +0.58(+0.46%) |
Jan 08, 2016 | 127.28 | 127.84 | 125.50 | 127.45 | 736 | +2.20(+1.76%) |
Jan 07, 2016 | 124.27 | 125.85 | 122.60 | 125.25 | 2,541 | -2.05(-1.61%) |
Jan 06, 2016 | 124.74 | 128.82 | 124.74 | 127.30 | 3,301 | -3.36(-2.57%) |
Jan 05, 2016 | 131.25 | 133.00 | 128.75 | 130.66 | 2,293 | -4.44(-3.29%) |
Jan 04, 2016 | 138.17 | 140.22 | 135.10 | 135.10 | 3,517 | -10.28(-7.07%) |
Dec 31, 2015 | 145.38 | 145.38 | 145.38 | 0 | -2.58(-1.74%) | |
Dec 30, 2015 | 148.00 | 148.01 | 147.00 | 147.96 | 699 | +1.91(+1.31%) |
Dec 29, 2015 | 148.36 | 148.84 | 145.73 | 146.05 | 1,548 | -2.35(-1.58%) |
Dec 28, 2015 | 148.64 | 148.75 | 145.81 | 148.40 | 592 | -1.19(-0.80%) |
Dec 24, 2015 | 149.59 | 149.59 | 149.59 | 0 | +1.59(+1.07%) | |
Dec 23, 2015 | 148.01 | 148.01 | 145.17 | 148.00 | 2,589 | +3.50(+2.42%) |
Dec 22, 2015 | 145.00 | 146.19 | 144.36 | 144.50 | 2,058 | +2.15(+1.51%) |
Dec 21, 2015 | 144.25 | 146.28 | 142.35 | 142.35 | 200 | +0.35(+0.25%) |
Dec 18, 2015 | 141.45 | 142.00 | 139.61 | 142.00 | 2,491 | +0.13(+0.09%) |
Dec 17, 2015 | 141.92 | 143.00 | 139.60 | 141.87 | 461 | +6.92(+5.13%) |
Dec 16, 2015 | 138.78 | 141.70 | 134.95 | 134.95 | 2,134 | -2.10(-1.53%) |
Dec 15, 2015 | 138.36 | 139.24 | 136.00 | 137.05 | 1,585 | -0.95(-0.69%) |
Dec 14, 2015 | 141.21 | 141.21 | 135.51 | 138.00 | 987 | -4.77(-3.34%) |
Dec 11, 2015 | 143.32 | 143.51 | 141.05 | 142.77 | 1,867 | -4.52(-3.07%) |
Dec 10, 2015 | 145.43 | 148.19 | 143.91 | 147.29 | 2,181 | +3.32(+2.31%) |
Dec 09, 2015 | 144.93 | 147.61 | 142.93 | 143.97 | 2,873 | +9.47(+7.04%) |
Dec 08, 2015 | 135.25 | 136.50 | 131.45 | 134.50 | 1,415 | -3.50(-2.54%) |
Dec 07, 2015 | 137.02 | 140.60 | 137.02 | 138.00 | 433 | -2.05(-1.46%) |
Dec 04, 2015 | 138.00 | 141.00 | 136.45 | 140.05 | 4,610 | +1.50(+1.08%) |
Dec 03, 2015 | 136.45 | 139.25 | 136.00 | 138.55 | 2,464 | +6.15(+4.65%) |
Dec 02, 2015 | 130.40 | 135.70 | 130.39 | 132.40 | 985 | -7.15(-5.12%) |