Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 109.11 | 109.30 | 109.11 | 109.28 | 3,580,454 | +0.04(+0.04%) |
Feb 26, 2016 | 109.28 | 109.30 | 109.08 | 109.23 | 578,971 | -0.30(-0.27%) |
Feb 25, 2016 | 109.50 | 109.65 | 109.44 | 109.53 | 392,753 | +0.19(+0.17%) |
Feb 24, 2016 | 109.52 | 109.80 | 109.27 | 109.34 | 555,747 | +0.03(+0.03%) |
Feb 23, 2016 | 109.05 | 109.39 | 109.02 | 109.31 | 798,769 | +0.09(+0.08%) |
Feb 22, 2016 | 109.18 | 109.25 | 109.11 | 109.22 | 287,145 | -0.03(-0.02%) |
Feb 19, 2016 | 109.22 | 109.37 | 109.20 | 109.24 | 405,836 | -0.09(-0.09%) |
Feb 18, 2016 | 109.11 | 109.40 | 109.05 | 109.34 | 522,096 | +0.25(+0.23%) |
Feb 17, 2016 | 109.10 | 109.11 | 108.91 | 109.09 | 663,382 | -0.16(-0.14%) |
Feb 16, 2016 | 109.23 | 109.34 | 109.16 | 109.24 | 456,305 | -0.14(-0.13%) |
Feb 12, 2016 | 109.57 | 109.38 | 109.38 | 109.38 | 1,346,905 | -0.38(-0.35%) |
Feb 11, 2016 | 110.11 | 110.20 | 109.74 | 109.77 | 2,142,097 | +0.17(+0.16%) |
Feb 10, 2016 | 109.40 | 109.63 | 109.25 | 109.59 | 630,804 | +0.13(+0.12%) |
Feb 09, 2016 | 109.70 | 109.71 | 109.45 | 109.46 | 901,598 | -0.03(-0.03%) |
Feb 08, 2016 | 109.33 | 109.56 | 109.28 | 109.50 | 1,059,651 | +0.43(+0.39%) |
Feb 05, 2016 | 108.95 | 109.14 | 108.84 | 109.07 | 442,799 | +0.01(+0.01%) |
Feb 04, 2016 | 109.06 | 109.11 | 108.93 | 109.06 | 3,752,550 | +0.10(+0.10%) |
Feb 03, 2016 | 108.90 | 109.30 | 108.86 | 108.96 | 774,612 | +0.03(+0.02%) |
Feb 02, 2016 | 108.78 | 108.97 | 108.74 | 108.93 | 707,326 | +0.44(+0.41%) |
Feb 01, 2016 | 108.50 | 108.64 | 108.39 | 108.49 | 1,519,616 | -0.19(-0.18%) |
Jan 29, 2016 | 108.60 | 108.69 | 108.45 | 108.68 | 2,137,512 | +0.36(+0.34%) |
Jan 28, 2016 | 108.13 | 108.34 | 108.12 | 108.32 | 369,759 | +0.13(+0.12%) |
Jan 27, 2016 | 108.00 | 108.20 | 107.89 | 108.19 | 345,308 | +0.07(+0.06%) |
Jan 26, 2016 | 108.06 | 108.19 | 108.00 | 108.12 | 533,471 | +0.10(+0.09%) |
Jan 25, 2016 | 107.96 | 108.06 | 107.90 | 108.02 | 463,597 | +0.11(+0.10%) |
Jan 22, 2016 | 107.85 | 107.94 | 107.73 | 107.91 | 365,660 | -0.16(-0.14%) |
Jan 21, 2016 | 108.27 | 108.31 | 108.00 | 108.06 | 579,208 | -0.11(-0.10%) |
Jan 20, 2016 | 108.19 | 108.39 | 108.11 | 108.17 | 692,170 | +0.29(+0.27%) |
Jan 19, 2016 | 107.83 | 108.00 | 107.82 | 107.88 | 911,137 | -0.10(-0.10%) |
Jan 15, 2016 | 108.15 | 107.99 | 107.99 | 107.99 | 1,139,691 | +0.30(+0.27%) |
Jan 14, 2016 | 107.68 | 107.82 | 107.51 | 107.69 | 2,027,674 | -0.03(-0.02%) |
Jan 13, 2016 | 107.43 | 107.82 | 107.42 | 107.72 | 334,175 | +0.22(+0.20%) |
Jan 12, 2016 | 107.29 | 107.67 | 107.20 | 107.50 | 486,481 | +0.20(+0.19%) |
Jan 11, 2016 | 107.22 | 107.44 | 107.18 | 107.30 | 950,412 | -0.13(-0.12%) |
Jan 08, 2016 | 107.19 | 107.43 | 107.12 | 107.43 | 481,648 | +0.22(+0.20%) |
Jan 07, 2016 | 107.09 | 107.21 | 106.91 | 107.21 | 462,162 | +0.24(+0.23%) |
Jan 06, 2016 | 106.90 | 107.01 | 106.82 | 106.97 | 301,034 | +0.31(+0.29%) |
Jan 05, 2016 | 106.60 | 106.74 | 106.56 | 106.66 | 397,629 | +0.04(+0.04%) |
Jan 04, 2016 | 106.70 | 106.81 | 106.58 | 106.61 | 1,627,017 | +0.22(+0.20%) |
Dec 31, 2015 | 106.42 | 106.40 | 106.40 | 106.40 | 874,071 | +0.11(+0.11%) |
Dec 30, 2015 | 106.12 | 106.32 | 106.12 | 106.29 | 362,767 | +0.03(+0.03%) |
Dec 29, 2015 | 106.47 | 106.49 | 106.20 | 106.26 | 375,538 | -0.29(-0.27%) |
Dec 28, 2015 | 106.46 | 106.61 | 106.46 | 106.55 | 235,639 | +0.04(+0.04%) |
Dec 24, 2015 | 106.48 | 106.50 | 106.50 | 106.50 | 103,597 | +0.06(+0.05%) |
Dec 23, 2015 | 106.47 | 106.50 | 106.39 | 106.44 | 202,687 | -0.13(-0.12%) |
Dec 22, 2015 | 106.64 | 106.67 | 106.52 | 106.57 | 195,079 | -0.18(-0.17%) |
Dec 21, 2015 | 106.75 | 106.81 | 106.68 | 106.76 | 198,576 | +0.03(+0.03%) |
Dec 18, 2015 | 106.62 | 106.78 | 106.56 | 106.72 | 215,767 | +0.23(+0.22%) |
Dec 17, 2015 | 106.35 | 106.52 | 106.35 | 106.49 | 346,714 | +0.15(+0.14%) |
Dec 16, 2015 | 106.42 | 106.51 | 106.20 | 106.34 | 267,965 | -0.18(-0.17%) |
Dec 15, 2015 | 106.50 | 106.63 | 106.45 | 106.52 | 523,005 | -0.19(-0.18%) |
Dec 14, 2015 | 106.92 | 106.97 | 106.69 | 106.71 | 582,457 | -0.41(-0.38%) |
Dec 11, 2015 | 106.93 | 107.21 | 106.90 | 107.12 | 854,835 | +0.48(+0.45%) |
Dec 10, 2015 | 106.78 | 106.78 | 106.61 | 106.64 | 748,006 | -0.16(-0.15%) |
Dec 09, 2015 | 106.68 | 106.85 | 106.52 | 106.80 | 1,284,551 | +0.14(+0.13%) |
Dec 08, 2015 | 106.69 | 106.71 | 106.56 | 106.66 | 1,321,926 | +0.07(+0.06%) |
Dec 07, 2015 | 106.44 | 106.68 | 106.44 | 106.59 | 248,034 | +0.15(+0.14%) |
Dec 04, 2015 | 106.39 | 106.53 | 106.34 | 106.44 | 281,842 | +0.15(+0.14%) |
Dec 03, 2015 | 106.49 | 106.54 | 106.13 | 106.30 | 255,409 | -0.48(-0.45%) |
Dec 02, 2015 | 106.82 | 106.83 | 106.67 | 106.77 | 227,282 | -0.21(-0.19%) |