Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 108.16 | 108.59 | 106.80 | 106.80 | 221,280 | -1.59(-1.47%) |
Feb 26, 2016 | 107.64 | 109.27 | 107.64 | 108.39 | 116,072 | +0.95(+0.88%) |
Feb 25, 2016 | 106.69 | 107.63 | 106.43 | 107.44 | 41,562 | +1.03(+0.97%) |
Feb 24, 2016 | 105.33 | 106.48 | 104.47 | 106.41 | 48,472 | +0.14(+0.13%) |
Feb 23, 2016 | 105.95 | 106.70 | 105.79 | 106.27 | 29,608 | -0.02(-0.02%) |
Feb 22, 2016 | 104.43 | 106.56 | 104.40 | 106.29 | 136,520 | +2.73(+2.64%) |
Feb 19, 2016 | 103.49 | 103.96 | 102.62 | 103.56 | 159,969 | -0.29(-0.28%) |
Feb 18, 2016 | 104.33 | 104.99 | 103.63 | 103.85 | 51,631 | -0.40(-0.38%) |
Feb 17, 2016 | 102.46 | 104.45 | 102.18 | 104.24 | 123,433 | +2.22(+2.18%) |
Feb 16, 2016 | 100.19 | 102.05 | 99.69 | 102.02 | 207,045 | +1.98(+1.98%) |
Feb 12, 2016 | 99.89 | 100.04 | 100.04 | 100.04 | 95,969 | +0.97(+0.98%) |
Feb 11, 2016 | 99.53 | 100.34 | 98.84 | 99.07 | 117,562 | -2.28(-2.25%) |
Feb 10, 2016 | 100.36 | 102.63 | 100.16 | 101.35 | 786,886 | +1.63(+1.64%) |
Feb 09, 2016 | 97.82 | 100.70 | 97.34 | 99.71 | 65,616 | +0.95(+0.96%) |
Feb 08, 2016 | 101.08 | 101.21 | 97.57 | 98.76 | 92,028 | -3.38(-3.30%) |
Feb 05, 2016 | 104.50 | 104.68 | 101.79 | 102.14 | 208,427 | -2.71(-2.59%) |
Feb 04, 2016 | 104.16 | 105.30 | 103.60 | 104.85 | 66,008 | +0.41(+0.39%) |
Feb 03, 2016 | 106.18 | 106.18 | 102.62 | 104.44 | 120,176 | -1.22(-1.15%) |
Feb 02, 2016 | 106.58 | 106.64 | 105.40 | 105.66 | 38,084 | -1.88(-1.75%) |
Feb 01, 2016 | 106.16 | 107.98 | 106.14 | 107.54 | 49,780 | +0.87(+0.81%) |
Jan 29, 2016 | 103.51 | 106.69 | 103.51 | 106.68 | 128,864 | +3.41(+3.30%) |
Jan 28, 2016 | 106.50 | 106.71 | 102.91 | 103.27 | 57,970 | -2.36(-2.23%) |
Jan 27, 2016 | 106.89 | 107.39 | 105.03 | 105.62 | 44,111 | -1.36(-1.28%) |
Jan 26, 2016 | 106.16 | 107.22 | 105.24 | 106.99 | 68,490 | +1.10(+1.04%) |
Jan 25, 2016 | 106.74 | 107.20 | 105.76 | 105.89 | 67,808 | -1.31(-1.22%) |
Jan 22, 2016 | 106.82 | 107.66 | 106.19 | 107.20 | 141,378 | +1.59(+1.50%) |
Jan 21, 2016 | 106.17 | 107.57 | 105.05 | 105.62 | 89,428 | -0.46(-0.43%) |
Jan 20, 2016 | 104.16 | 106.97 | 101.74 | 106.08 | 288,735 | +0.55(+0.52%) |
Jan 19, 2016 | 106.42 | 107.31 | 104.68 | 105.52 | 380,672 | +0.11(+0.11%) |
Jan 15, 2016 | 104.53 | 105.41 | 105.41 | 105.41 | 630,902 | -1.66(-1.55%) |
Jan 14, 2016 | 105.87 | 107.72 | 105.01 | 107.07 | 103,549 | +1.52(+1.44%) |
Jan 13, 2016 | 109.36 | 109.76 | 104.76 | 105.55 | 103,754 | -3.99(-3.65%) |
Jan 12, 2016 | 109.41 | 111.28 | 108.03 | 109.55 | 60,895 | +0.83(+0.76%) |
Jan 11, 2016 | 110.22 | 110.65 | 107.89 | 108.72 | 94,429 | -0.66(-0.61%) |
Jan 08, 2016 | 111.04 | 111.56 | 109.21 | 109.38 | 66,809 | -1.27(-1.15%) |
Jan 07, 2016 | 111.58 | 112.21 | 110.33 | 110.65 | 140,380 | -2.55(-2.25%) |
Jan 06, 2016 | 112.98 | 114.28 | 112.39 | 113.20 | 102,115 | -1.31(-1.14%) |
Jan 05, 2016 | 114.19 | 115.32 | 114.12 | 114.51 | 84,405 | +0.58(+0.51%) |
Jan 04, 2016 | 112.96 | 113.93 | 112.37 | 113.92 | 107,284 | -0.75(-0.65%) |
Dec 31, 2015 | 115.33 | 114.67 | 114.67 | 114.67 | 43,375 | -0.97(-0.84%) |
Dec 30, 2015 | 116.39 | 116.78 | 115.47 | 115.64 | 51,971 | -0.89(-0.77%) |
Dec 29, 2015 | 115.70 | 116.72 | 115.62 | 116.53 | 68,106 | +1.36(+1.19%) |
Dec 28, 2015 | 115.27 | 115.35 | 114.39 | 115.17 | 50,196 | -0.51(-0.44%) |
Dec 24, 2015 | 115.83 | 115.68 | 115.68 | 115.68 | 16,699 | -0.28(-0.24%) |
Dec 23, 2015 | 114.81 | 116.03 | 114.81 | 115.96 | 61,359 | +1.66(+1.45%) |
Dec 22, 2015 | 114.59 | 114.86 | 113.30 | 114.30 | 110,394 | +0.03(+0.02%) |
Dec 21, 2015 | 113.10 | 114.28 | 112.82 | 114.28 | 51,885 | +1.83(+1.63%) |
Dec 18, 2015 | 113.22 | 113.53 | 112.42 | 112.44 | 77,629 | -1.01(-0.89%) |
Dec 17, 2015 | 113.46 | 114.43 | 113.25 | 113.45 | 73,437 | +0.17(+0.15%) |
Dec 16, 2015 | 113.19 | 113.88 | 112.03 | 113.29 | 335,953 | +0.68(+0.61%) |
Dec 15, 2015 | 112.03 | 113.11 | 111.94 | 112.61 | 91,603 | +1.39(+1.25%) |
Dec 14, 2015 | 112.16 | 112.61 | 109.85 | 111.22 | 273,666 | -1.01(-0.90%) |
Dec 11, 2015 | 112.18 | 113.30 | 111.96 | 112.22 | 69,046 | -1.18(-1.04%) |
Dec 10, 2015 | 112.39 | 113.95 | 112.18 | 113.40 | 35,033 | +1.07(+0.95%) |
Dec 09, 2015 | 112.49 | 114.04 | 112.03 | 112.33 | 91,553 | -0.59(-0.52%) |
Dec 08, 2015 | 112.20 | 113.23 | 111.69 | 112.92 | 102,977 | +0.04(+0.03%) |
Dec 07, 2015 | 114.25 | 114.38 | 112.46 | 112.88 | 74,003 | -1.52(-1.33%) |
Dec 04, 2015 | 112.81 | 114.68 | 112.81 | 114.40 | 58,647 | +2.05(+1.83%) |
Dec 03, 2015 | 115.81 | 115.81 | 111.96 | 112.35 | 62,126 | -3.16(-2.74%) |
Dec 02, 2015 | 116.22 | 117.18 | 115.34 | 115.51 | 56,119 | -0.67(-0.58%) |