Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2016 | 110.87 | 112.35 | 107.24 | 108.33 | 526,199 | -4.56(-4.03%) |
Dec 31, 2015 | 114.64 | 112.89 | 112.89 | 112.89 | 399,684 | -2.47(-2.15%) |
Dec 30, 2015 | 115.22 | 116.07 | 115.06 | 115.36 | 233,267 | +0.17(+0.15%) |
Dec 29, 2015 | 114.67 | 115.97 | 114.27 | 115.20 | 172,740 | +1.34(+1.18%) |
Dec 28, 2015 | 113.41 | 114.13 | 113.01 | 113.86 | 176,633 | +0.38(+0.34%) |
Dec 24, 2015 | 113.31 | 113.47 | 113.47 | 113.47 | 106,589 | +0.52(+0.46%) |
Dec 23, 2015 | 113.34 | 113.86 | 112.05 | 112.95 | 197,126 | +0.65(+0.58%) |
Dec 22, 2015 | 111.28 | 112.52 | 110.17 | 112.30 | 330,937 | +1.68(+1.52%) |
Dec 21, 2015 | 111.25 | 112.64 | 109.68 | 110.62 | 438,978 | -0.10(-0.09%) |
Dec 18, 2015 | 115.81 | 117.27 | 110.63 | 110.72 | 1,123,442 | -5.77(-4.96%) |
Dec 17, 2015 | 117.54 | 117.99 | 115.76 | 116.50 | 471,360 | -0.19(-0.16%) |
Dec 16, 2015 | 116.68 | 117.62 | 115.45 | 116.69 | 824,976 | -2.22(-1.87%) |
Dec 15, 2015 | 120.20 | 121.40 | 118.39 | 118.91 | 531,985 | -1.73(-1.44%) |
Dec 14, 2015 | 115.92 | 120.90 | 115.28 | 120.64 | 656,015 | +3.19(+2.71%) |
Dec 11, 2015 | 116.86 | 118.83 | 116.03 | 117.45 | 562,831 | -0.97(-0.81%) |
Dec 10, 2015 | 117.59 | 119.88 | 117.44 | 118.42 | 545,288 | +0.92(+0.78%) |
Dec 09, 2015 | 116.86 | 119.09 | 116.23 | 117.50 | 540,623 | -0.11(-0.10%) |
Dec 08, 2015 | 113.17 | 118.94 | 110.87 | 117.61 | 1,121,193 | +5.14(+4.57%) |
Dec 07, 2015 | 112.78 | 114.00 | 111.30 | 112.48 | 711,215 | +0.21(+0.18%) |
Dec 04, 2015 | 110.72 | 112.31 | 110.24 | 112.27 | 464,595 | +2.03(+1.85%) |
Dec 03, 2015 | 111.96 | 113.45 | 110.17 | 110.24 | 308,693 | -1.85(-1.65%) |
Dec 02, 2015 | 109.99 | 112.47 | 109.94 | 112.08 | 230,928 | +1.51(+1.36%) |