Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 109.52 | 110.72 | 108.60 | 108.63 | 2,661,804 | -1.29(-1.17%) |
Feb 26, 2016 | 109.47 | 111.53 | 109.36 | 109.92 | 2,902,209 | +0.52(+0.48%) |
Feb 25, 2016 | 107.12 | 109.53 | 105.97 | 109.40 | 2,184,871 | +2.75(+2.58%) |
Feb 24, 2016 | 107.02 | 107.29 | 105.24 | 106.65 | 2,035,019 | -0.68(-0.63%) |
Feb 23, 2016 | 106.78 | 107.99 | 106.30 | 107.33 | 1,877,490 | +0.77(+0.72%) |
Feb 22, 2016 | 103.67 | 107.00 | 102.84 | 106.56 | 3,023,214 | +3.11(+3.01%) |
Feb 19, 2016 | 104.80 | 105.40 | 102.52 | 103.45 | 2,358,641 | -0.93(-0.89%) |
Feb 18, 2016 | 105.22 | 106.25 | 104.02 | 104.38 | 2,409,592 | -1.08(-1.02%) |
Feb 17, 2016 | 102.60 | 105.60 | 102.19 | 105.46 | 3,342,905 | +3.28(+3.21%) |
Feb 16, 2016 | 100.06 | 102.31 | 99.63 | 102.18 | 2,159,795 | +2.88(+2.90%) |
Feb 12, 2016 | 97.74 | 99.30 | 99.30 | 99.30 | 2,272,000 | +1.48(+1.51%) |
Feb 11, 2016 | 98.33 | 99.10 | 97.05 | 97.82 | 2,285,830 | -1.92(-1.93%) |
Feb 10, 2016 | 98.31 | 100.56 | 98.25 | 99.74 | 3,196,820 | +2.54(+2.61%) |
Feb 09, 2016 | 93.74 | 98.36 | 92.42 | 97.20 | 4,493,396 | +2.89(+3.06%) |
Feb 08, 2016 | 98.34 | 98.41 | 93.29 | 94.31 | 3,902,142 | -4.91(-4.95%) |
Feb 05, 2016 | 102.04 | 102.51 | 98.95 | 99.22 | 2,727,304 | -2.89(-2.83%) |
Feb 04, 2016 | 100.72 | 102.31 | 99.96 | 102.11 | 2,232,601 | +0.92(+0.91%) |
Feb 03, 2016 | 102.11 | 102.50 | 99.23 | 101.19 | 2,806,737 | -0.69(-0.68%) |
Feb 02, 2016 | 103.05 | 103.25 | 100.93 | 101.88 | 2,833,738 | -1.49(-1.44%) |
Feb 01, 2016 | 103.25 | 104.53 | 102.51 | 103.37 | 4,446,267 | +1.53(+1.50%) |
Jan 29, 2016 | 99.37 | 101.84 | 99.07 | 101.84 | 3,383,762 | +3.05(+3.09%) |
Jan 28, 2016 | 102.00 | 102.87 | 98.40 | 98.79 | 3,899,056 | -2.90(-2.85%) |
Jan 27, 2016 | 105.08 | 105.11 | 100.57 | 101.69 | 4,341,894 | -3.29(-3.13%) |
Jan 26, 2016 | 105.65 | 105.83 | 103.92 | 104.98 | 2,466,436 | -0.45(-0.43%) |
Jan 25, 2016 | 108.68 | 108.84 | 105.22 | 105.43 | 1,853,036 | -2.15(-2.00%) |
Jan 22, 2016 | 106.16 | 108.13 | 105.72 | 107.58 | 2,344,665 | +2.32(+2.20%) |
Jan 21, 2016 | 104.59 | 106.22 | 103.72 | 105.26 | 3,062,336 | +1.22(+1.17%) |
Jan 20, 2016 | 103.77 | 104.97 | 100.29 | 104.04 | 5,735,493 | -0.80(-0.76%) |
Jan 19, 2016 | 105.67 | 106.95 | 104.32 | 104.84 | 6,193,186 | -0.20(-0.19%) |
Jan 15, 2016 | 106.08 | 105.04 | 105.04 | 105.04 | 4,780,900 | -3.21(-2.97%) |
Jan 14, 2016 | 104.86 | 108.54 | 104.44 | 108.25 | 4,230,290 | +3.37(+3.21%) |
Jan 13, 2016 | 109.25 | 109.97 | 104.72 | 104.88 | 4,485,623 | -4.27(-3.91%) |
Jan 12, 2016 | 104.53 | 109.60 | 104.53 | 109.15 | 4,220,817 | +3.83(+3.64%) |
Jan 11, 2016 | 107.14 | 108.27 | 104.19 | 105.32 | 4,785,317 | -1.75(-1.63%) |
Jan 08, 2016 | 110.00 | 110.46 | 106.27 | 107.07 | 7,014,722 | -3.20(-2.90%) |
Jan 07, 2016 | 108.92 | 111.23 | 108.25 | 110.27 | 6,282,218 | +0.05(+0.05%) |
Jan 06, 2016 | 109.16 | 110.98 | 109.09 | 110.22 | 6,670,167 | -0.56(-0.51%) |
Jan 05, 2016 | 109.73 | 111.19 | 109.20 | 110.78 | 3,476,677 | +1.52(+1.39%) |
Jan 04, 2016 | 106.59 | 109.26 | 106.02 | 109.26 | 4,890,511 | +1.14(+1.05%) |
Dec 31, 2015 | 108.35 | 108.12 | 108.12 | 108.12 | 1,612,700 | -0.81(-0.74%) |
Dec 30, 2015 | 110.39 | 110.84 | 108.64 | 108.93 | 1,041,455 | -1.28(-1.16%) |
Dec 29, 2015 | 109.52 | 110.90 | 109.39 | 110.21 | 1,088,299 | +1.26(+1.16%) |
Dec 28, 2015 | 109.53 | 109.67 | 108.22 | 108.95 | 1,543,912 | -0.68(-0.62%) |
Dec 24, 2015 | 110.01 | 109.63 | 109.63 | 109.63 | 726,800 | -0.45(-0.40%) |
Dec 23, 2015 | 109.13 | 110.45 | 109.13 | 110.08 | 1,776,451 | +1.17(+1.07%) |
Dec 22, 2015 | 110.42 | 110.47 | 107.76 | 108.91 | 2,659,431 | -0.81(-0.74%) |
Dec 21, 2015 | 108.91 | 110.54 | 108.59 | 109.72 | 2,730,712 | +1.25(+1.15%) |
Dec 18, 2015 | 108.77 | 109.92 | 108.02 | 108.47 | 4,296,865 | -0.39(-0.36%) |
Dec 17, 2015 | 108.73 | 109.41 | 107.71 | 108.86 | 2,826,806 | +0.10(+0.09%) |
Dec 16, 2015 | 108.08 | 108.95 | 107.13 | 108.76 | 2,821,728 | +1.74(+1.63%) |
Dec 15, 2015 | 106.50 | 108.43 | 106.25 | 107.02 | 2,712,562 | +1.22(+1.15%) |
Dec 14, 2015 | 105.22 | 106.50 | 104.69 | 105.80 | 3,798,041 | +0.89(+0.85%) |
Dec 11, 2015 | 103.94 | 106.30 | 103.17 | 104.91 | 3,556,036 | +0.09(+0.09%) |
Dec 10, 2015 | 103.59 | 105.55 | 103.16 | 104.82 | 2,162,224 | +0.95(+0.91%) |
Dec 09, 2015 | 103.11 | 104.53 | 102.83 | 103.87 | 3,409,133 | -0.06(-0.06%) |
Dec 08, 2015 | 102.86 | 104.28 | 102.10 | 103.93 | 2,957,865 | +0.31(+0.30%) |
Dec 07, 2015 | 105.45 | 105.46 | 103.06 | 103.62 | 2,945,472 | -1.70(-1.61%) |
Dec 04, 2015 | 102.47 | 106.10 | 101.91 | 105.32 | 4,784,890 | +3.60(+3.54%) |
Dec 03, 2015 | 106.75 | 107.53 | 101.42 | 101.72 | 7,098,741 | -5.21(-4.87%) |
Dec 02, 2015 | 107.63 | 109.48 | 106.62 | 106.93 | 3,974,576 | -0.57(-0.53%) |