Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 114.38 | 114.94 | 110.69 | 110.74 | 6,672,615 | -4.14(-3.60%) |
Feb 26, 2016 | 115.59 | 116.36 | 114.37 | 114.88 | 4,383,220 | +0.66(+0.58%) |
Feb 25, 2016 | 114.69 | 115.49 | 113.06 | 114.22 | 4,428,118 | -0.28(-0.24%) |
Feb 24, 2016 | 113.24 | 114.62 | 112.01 | 114.50 | 4,260,259 | -0.12(-0.10%) |
Feb 23, 2016 | 115.31 | 116.53 | 114.30 | 114.61 | 4,258,902 | -1.01(-0.88%) |
Feb 22, 2016 | 115.75 | 116.57 | 114.36 | 115.63 | 5,914,505 | -1.21(-1.04%) |
Feb 19, 2016 | 115.95 | 118.12 | 115.44 | 116.84 | 3,593,414 | +0.64(+0.55%) |
Feb 18, 2016 | 117.36 | 118.58 | 116.03 | 116.20 | 3,715,719 | -1.38(-1.17%) |
Feb 17, 2016 | 115.42 | 117.93 | 114.72 | 117.58 | 4,896,348 | +3.05(+2.66%) |
Feb 16, 2016 | 114.33 | 115.24 | 113.38 | 114.53 | 4,331,365 | +1.89(+1.68%) |
Feb 12, 2016 | 111.40 | 112.64 | 112.64 | 112.64 | 4,134,607 | +2.54(+2.30%) |
Feb 11, 2016 | 109.56 | 111.68 | 108.99 | 110.10 | 5,619,969 | -1.83(-1.63%) |
Feb 10, 2016 | 112.24 | 113.72 | 111.27 | 111.93 | 5,528,492 | +1.28(+1.15%) |
Feb 09, 2016 | 109.00 | 111.91 | 108.84 | 110.65 | 5,448,212 | +0.12(+0.11%) |
Feb 08, 2016 | 110.92 | 111.74 | 108.36 | 110.53 | 5,986,444 | -1.58(-1.41%) |
Feb 05, 2016 | 115.11 | 115.47 | 111.06 | 112.11 | 8,347,317 | -3.77(-3.25%) |
Feb 04, 2016 | 116.33 | 117.45 | 115.01 | 115.87 | 4,767,714 | -0.60(-0.52%) |
Feb 03, 2016 | 116.33 | 116.85 | 113.68 | 116.47 | 5,861,338 | +0.45(+0.39%) |
Feb 02, 2016 | 116.31 | 117.09 | 114.77 | 116.03 | 5,018,823 | -2.04(-1.73%) |
Feb 01, 2016 | 116.95 | 118.73 | 115.43 | 118.07 | 5,953,115 | +0.02(+0.01%) |
Jan 29, 2016 | 115.48 | 118.26 | 112.27 | 118.05 | 9,282,013 | +3.38(+2.95%) |
Jan 28, 2016 | 116.79 | 117.26 | 112.40 | 114.67 | 5,486,648 | -1.64(-1.41%) |
Jan 27, 2016 | 119.72 | 119.72 | 115.07 | 116.30 | 4,854,327 | -2.56(-2.15%) |
Jan 26, 2016 | 118.09 | 119.98 | 116.78 | 118.86 | 4,716,432 | +0.27(+0.23%) |
Jan 25, 2016 | 120.72 | 122.12 | 118.26 | 118.59 | 6,164,905 | -2.05(-1.70%) |
Jan 22, 2016 | 120.92 | 121.32 | 119.22 | 120.64 | 5,921,965 | +2.55(+2.16%) |
Jan 21, 2016 | 119.61 | 119.82 | 116.13 | 118.09 | 6,046,821 | -1.73(-1.44%) |
Jan 20, 2016 | 115.17 | 121.23 | 114.43 | 119.82 | 9,491,696 | +2.88(+2.46%) |
Jan 19, 2016 | 118.61 | 119.51 | 114.57 | 116.94 | 5,662,255 | +0.00(+0.00%) |
Jan 15, 2016 | 114.16 | 116.94 | 116.94 | 116.94 | 8,038,204 | -1.44(-1.21%) |
Jan 14, 2016 | 112.86 | 120.04 | 111.74 | 118.38 | 7,308,482 | +5.95(+5.29%) |
Jan 13, 2016 | 116.82 | 118.13 | 112.29 | 112.43 | 5,151,760 | -4.12(-3.53%) |
Jan 12, 2016 | 114.73 | 116.89 | 113.56 | 116.55 | 5,705,625 | +2.40(+2.10%) |
Jan 11, 2016 | 116.97 | 117.17 | 111.43 | 114.16 | 6,142,089 | -2.33(-2.00%) |
Jan 08, 2016 | 118.35 | 119.70 | 116.30 | 116.48 | 5,407,397 | -1.76(-1.49%) |
Jan 07, 2016 | 118.31 | 120.86 | 118.17 | 118.24 | 5,384,386 | -2.89(-2.39%) |
Jan 06, 2016 | 119.81 | 122.07 | 119.73 | 121.13 | 4,951,131 | -1.12(-0.92%) |
Jan 05, 2016 | 122.90 | 123.83 | 121.54 | 122.25 | 3,461,551 | -0.13(-0.11%) |
Jan 04, 2016 | 122.90 | 123.07 | 120.65 | 122.39 | 6,576,537 | -3.08(-2.46%) |
Dec 31, 2015 | 125.33 | 125.47 | 125.47 | 125.47 | 2,297,609 | -0.74(-0.59%) |
Dec 30, 2015 | 127.25 | 127.34 | 125.92 | 126.21 | 1,932,065 | -0.89(-0.70%) |
Dec 29, 2015 | 125.93 | 127.50 | 125.25 | 127.10 | 2,808,748 | +2.09(+1.68%) |
Dec 28, 2015 | 125.92 | 126.08 | 124.13 | 125.01 | 1,958,091 | -1.41(-1.11%) |
Dec 24, 2015 | 126.53 | 126.41 | 126.41 | 126.41 | 1,220,026 | +0.64(+0.51%) |
Dec 23, 2015 | 126.01 | 126.38 | 124.94 | 125.77 | 2,849,017 | +0.33(+0.26%) |
Dec 22, 2015 | 124.06 | 126.27 | 123.70 | 125.45 | 4,043,716 | +2.33(+1.90%) |
Dec 21, 2015 | 123.58 | 123.96 | 121.64 | 123.11 | 4,940,844 | +0.37(+0.30%) |
Dec 18, 2015 | 124.06 | 125.08 | 122.60 | 122.74 | 8,056,362 | -2.03(-1.63%) |
Dec 17, 2015 | 127.21 | 127.53 | 123.52 | 124.78 | 4,786,191 | -2.43(-1.91%) |
Dec 16, 2015 | 127.00 | 127.71 | 125.29 | 127.21 | 5,069,749 | +1.52(+1.21%) |
Dec 15, 2015 | 124.94 | 127.11 | 124.88 | 125.69 | 6,941,190 | +3.48(+2.85%) |
Dec 14, 2015 | 120.56 | 122.39 | 118.59 | 122.21 | 3,616,449 | +2.29(+1.91%) |
Dec 11, 2015 | 121.98 | 122.73 | 119.64 | 119.92 | 3,888,689 | -3.49(-2.83%) |
Dec 10, 2015 | 122.87 | 124.33 | 121.35 | 123.41 | 3,640,600 | +1.38(+1.13%) |
Dec 09, 2015 | 122.39 | 123.52 | 120.67 | 122.04 | 3,875,594 | -1.13(-0.92%) |
Dec 08, 2015 | 121.05 | 124.19 | 120.61 | 123.17 | 2,909,907 | +0.81(+0.66%) |
Dec 07, 2015 | 125.92 | 125.97 | 121.77 | 122.36 | 4,614,439 | -2.42(-1.94%) |
Dec 04, 2015 | 119.77 | 125.18 | 119.77 | 124.78 | 5,072,773 | +5.24(+4.38%) |
Dec 03, 2015 | 123.88 | 124.07 | 118.81 | 119.53 | 5,781,215 | -4.54(-3.66%) |
Dec 02, 2015 | 124.92 | 125.51 | 123.75 | 124.07 | 3,715,171 | -1.13(-0.90%) |