Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 122.72 | 124.42 | 120.35 | 122.22 | 1,948,053 | -1.24(-1.01%) |
Feb 26, 2016 | 122.21 | 124.28 | 121.73 | 123.46 | 2,211,400 | +1.37(+1.12%) |
Feb 25, 2016 | 116.58 | 123.03 | 114.36 | 122.09 | 5,110,373 | +14.05(+13.00%) |
Feb 24, 2016 | 107.49 | 109.32 | 106.43 | 108.05 | 2,508,550 | -0.01(-0.01%) |
Feb 23, 2016 | 105.77 | 108.45 | 105.68 | 108.06 | 1,463,874 | +2.32(+2.20%) |
Feb 22, 2016 | 104.92 | 106.44 | 104.20 | 105.73 | 886,600 | +2.04(+1.97%) |
Feb 19, 2016 | 102.92 | 104.02 | 101.88 | 103.69 | 1,703,153 | +0.76(+0.74%) |
Feb 18, 2016 | 103.57 | 104.53 | 102.71 | 102.93 | 946,998 | -0.84(-0.81%) |
Feb 17, 2016 | 102.47 | 105.22 | 102.47 | 103.77 | 992,507 | +1.72(+1.68%) |
Feb 16, 2016 | 101.58 | 102.42 | 100.67 | 102.05 | 650,449 | +1.45(+1.44%) |
Feb 12, 2016 | 99.07 | 100.60 | 100.60 | 100.60 | 718,638 | +2.39(+2.43%) |
Feb 11, 2016 | 96.87 | 98.80 | 95.72 | 98.21 | 1,000,388 | -0.09(-0.09%) |
Feb 10, 2016 | 98.25 | 100.27 | 98.04 | 98.30 | 779,731 | +1.27(+1.31%) |
Feb 09, 2016 | 98.48 | 99.97 | 95.63 | 97.03 | 1,426,198 | -2.33(-2.35%) |
Feb 08, 2016 | 100.14 | 100.16 | 97.69 | 99.36 | 1,181,134 | -2.03(-2.00%) |
Feb 05, 2016 | 104.73 | 105.17 | 101.05 | 101.39 | 1,012,370 | -3.34(-3.18%) |
Feb 04, 2016 | 104.33 | 105.00 | 103.35 | 104.73 | 666,200 | +0.18(+0.18%) |
Feb 03, 2016 | 104.84 | 105.20 | 103.07 | 104.55 | 870,682 | +0.05(+0.04%) |
Feb 02, 2016 | 104.54 | 104.89 | 103.59 | 104.50 | 670,911 | -0.55(-0.52%) |
Feb 01, 2016 | 104.32 | 105.43 | 103.88 | 105.05 | 799,775 | +0.39(+0.37%) |
Jan 29, 2016 | 103.13 | 104.71 | 102.42 | 104.67 | 866,806 | +1.59(+1.54%) |
Jan 28, 2016 | 102.45 | 103.55 | 101.49 | 103.08 | 505,059 | +1.05(+1.03%) |
Jan 27, 2016 | 102.58 | 103.23 | 101.39 | 102.03 | 459,231 | -1.02(-0.99%) |
Jan 26, 2016 | 101.76 | 103.53 | 101.32 | 103.05 | 575,372 | +1.32(+1.30%) |
Jan 25, 2016 | 102.86 | 102.89 | 101.33 | 101.73 | 960,990 | -0.80(-0.78%) |
Jan 22, 2016 | 99.67 | 102.71 | 99.49 | 102.53 | 1,632,910 | +3.57(+3.61%) |
Jan 21, 2016 | 98.02 | 99.67 | 96.86 | 98.95 | 1,312,086 | +1.15(+1.17%) |
Jan 20, 2016 | 94.83 | 98.32 | 93.06 | 97.80 | 1,125,504 | +1.41(+1.47%) |
Jan 19, 2016 | 96.15 | 97.67 | 95.34 | 96.39 | 793,495 | +0.70(+0.73%) |
Jan 15, 2016 | 96.61 | 95.69 | 95.69 | 95.69 | 1,819,891 | -2.74(-2.78%) |
Jan 14, 2016 | 99.19 | 99.44 | 96.28 | 98.43 | 861,992 | -0.75(-0.76%) |
Jan 13, 2016 | 100.79 | 101.64 | 98.89 | 99.18 | 1,577,822 | -1.65(-1.64%) |
Jan 12, 2016 | 97.95 | 101.04 | 97.95 | 100.83 | 985,693 | +3.25(+3.33%) |
Jan 11, 2016 | 100.31 | 101.15 | 96.69 | 97.58 | 1,115,756 | -2.53(-2.52%) |
Jan 08, 2016 | 98.38 | 100.87 | 98.32 | 100.11 | 1,090,921 | +2.04(+2.08%) |
Jan 07, 2016 | 99.22 | 100.59 | 98.05 | 98.07 | 1,048,235 | -2.77(-2.75%) |
Jan 06, 2016 | 99.12 | 101.09 | 98.83 | 100.84 | 981,587 | -0.15(-0.15%) |
Jan 05, 2016 | 100.35 | 101.63 | 100.47 | 100.99 | 880,564 | +0.64(+0.64%) |
Jan 04, 2016 | 101.02 | 101.51 | 99.47 | 100.35 | 944,634 | -1.86(-1.82%) |
Dec 31, 2015 | 102.11 | 102.20 | 102.20 | 102.20 | 649,409 | -0.24(-0.23%) |
Dec 30, 2015 | 103.27 | 103.65 | 102.22 | 102.44 | 623,400 | -0.45(-0.44%) |
Dec 29, 2015 | 101.42 | 103.63 | 101.21 | 102.89 | 1,126,179 | +1.72(+1.70%) |
Dec 28, 2015 | 100.75 | 101.22 | 99.55 | 101.17 | 1,280,535 | +0.54(+0.54%) |
Dec 24, 2015 | 100.70 | 100.63 | 100.63 | 100.63 | 550,789 | +0.06(+0.05%) |
Dec 23, 2015 | 100.46 | 100.72 | 99.31 | 100.58 | 712,735 | +0.06(+0.06%) |
Dec 22, 2015 | 101.06 | 101.06 | 99.25 | 100.51 | 795,000 | -0.29(-0.29%) |
Dec 21, 2015 | 100.46 | 101.17 | 100.25 | 100.81 | 945,667 | +0.82(+0.82%) |
Dec 18, 2015 | 100.32 | 100.82 | 98.53 | 99.99 | 713,894 | -0.49(-0.48%) |
Dec 17, 2015 | 100.84 | 101.51 | 100.40 | 100.48 | 932,820 | +0.14(+0.14%) |
Dec 16, 2015 | 101.21 | 101.89 | 99.76 | 100.34 | 1,095,358 | -0.65(-0.65%) |
Dec 15, 2015 | 101.14 | 101.41 | 100.63 | 100.99 | 782,049 | +0.51(+0.50%) |
Dec 14, 2015 | 99.59 | 100.83 | 99.39 | 100.48 | 559,004 | +0.68(+0.68%) |
Dec 11, 2015 | 99.32 | 100.11 | 98.95 | 99.81 | 685,110 | -0.36(-0.36%) |
Dec 10, 2015 | 100.28 | 100.97 | 99.59 | 100.16 | 616,776 | +0.22(+0.22%) |
Dec 09, 2015 | 100.58 | 101.54 | 99.01 | 99.94 | 788,165 | -0.77(-0.76%) |
Dec 08, 2015 | 100.13 | 101.58 | 100.05 | 100.71 | 760,075 | -0.41(-0.41%) |
Dec 07, 2015 | 100.61 | 101.67 | 100.19 | 101.13 | 742,482 | +0.51(+0.51%) |
Dec 04, 2015 | 98.83 | 100.97 | 98.56 | 100.61 | 762,217 | +2.19(+2.22%) |
Dec 03, 2015 | 100.08 | 100.47 | 97.93 | 98.42 | 571,325 | -1.25(-1.25%) |
Dec 02, 2015 | 99.61 | 100.47 | 99.13 | 99.67 | 707,288 | -0.06(-0.06%) |