Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 112.40 | 112.83 | 112.29 | 112.46 | 77,870 | -0.05(-0.04%) |
Mar 30, 2016 | 112.62 | 112.87 | 112.15 | 112.51 | 68,799 | +0.60(+0.53%) |
Mar 29, 2016 | 110.62 | 112.02 | 110.59 | 111.91 | 67,535 | +1.23(+1.11%) |
Mar 28, 2016 | 110.51 | 111.07 | 110.21 | 110.68 | 74,526 | +0.56(+0.51%) |
Mar 24, 2016 | 109.46 | 110.11 | 110.11 | 110.11 | 126,527 | +0.14(+0.13%) |
Mar 23, 2016 | 110.47 | 110.47 | 109.87 | 109.97 | 77,384 | -0.94(-0.85%) |
Mar 22, 2016 | 110.55 | 111.32 | 110.31 | 110.91 | 76,130 | -0.33(-0.29%) |
Mar 21, 2016 | 111.28 | 111.44 | 110.63 | 111.24 | 90,857 | -0.03(-0.03%) |
Mar 18, 2016 | 111.35 | 111.79 | 111.08 | 111.27 | 294,410 | +0.17(+0.15%) |
Mar 17, 2016 | 110.47 | 111.34 | 110.33 | 111.10 | 144,968 | +0.51(+0.46%) |
Mar 16, 2016 | 109.38 | 110.85 | 109.33 | 110.59 | 117,492 | +0.94(+0.86%) |
Mar 15, 2016 | 109.28 | 109.75 | 109.22 | 109.66 | 140,320 | -0.26(-0.24%) |
Mar 14, 2016 | 109.33 | 110.18 | 109.33 | 109.92 | 84,395 | +0.40(+0.36%) |
Mar 11, 2016 | 108.76 | 109.57 | 108.57 | 109.52 | 99,994 | +1.79(+1.66%) |
Mar 10, 2016 | 108.11 | 108.62 | 106.46 | 107.73 | 108,804 | +0.02(+0.02%) |
Mar 09, 2016 | 107.86 | 107.89 | 107.03 | 107.71 | 115,677 | +0.33(+0.31%) |
Mar 08, 2016 | 107.95 | 108.40 | 107.29 | 107.38 | 212,465 | -1.10(-1.02%) |
Mar 07, 2016 | 108.24 | 108.98 | 107.82 | 108.48 | 82,535 | -0.24(-0.22%) |
Mar 04, 2016 | 108.83 | 108.94 | 108.27 | 108.73 | 106,493 | +0.01(+0.01%) |
Mar 03, 2016 | 107.85 | 108.72 | 107.56 | 108.72 | 87,748 | +0.80(+0.75%) |
Mar 02, 2016 | 107.70 | 107.95 | 107.12 | 107.91 | 111,277 | -0.01(-0.01%) |
Mar 01, 2016 | 106.22 | 107.93 | 105.80 | 107.92 | 161,485 | +2.65(+2.51%) |
Feb 29, 2016 | 105.68 | 106.50 | 105.28 | 105.28 | 90,085 | -0.46(-0.43%) |
Feb 26, 2016 | 106.26 | 106.33 | 105.47 | 105.73 | 201,317 | +0.11(+0.10%) |
Feb 25, 2016 | 104.84 | 105.63 | 104.07 | 105.63 | 379,684 | +1.10(+1.05%) |
Feb 24, 2016 | 102.83 | 104.66 | 101.94 | 104.53 | 136,948 | +0.61(+0.59%) |
Feb 23, 2016 | 104.34 | 104.75 | 103.62 | 103.91 | 103,703 | -0.44(-0.42%) |
Feb 22, 2016 | 103.43 | 104.53 | 103.29 | 104.36 | 241,457 | +1.93(+1.89%) |
Feb 19, 2016 | 101.56 | 102.42 | 100.97 | 102.42 | 113,357 | +0.25(+0.25%) |
Feb 18, 2016 | 102.98 | 102.98 | 101.87 | 102.17 | 232,899 | -0.71(-0.69%) |
Feb 17, 2016 | 101.52 | 103.16 | 101.52 | 102.88 | 354,284 | +2.32(+2.31%) |
Feb 16, 2016 | 99.41 | 100.61 | 99.06 | 100.56 | 143,330 | +2.53(+2.58%) |
Feb 12, 2016 | 97.12 | 98.03 | 98.03 | 98.03 | 163,766 | +1.89(+1.96%) |
Feb 11, 2016 | 95.14 | 96.71 | 94.97 | 96.15 | 497,397 | -0.18(-0.19%) |
Feb 10, 2016 | 96.47 | 97.99 | 96.25 | 96.33 | 221,462 | +0.04(+0.04%) |
Feb 09, 2016 | 95.40 | 97.22 | 95.24 | 96.29 | 244,399 | -0.39(-0.40%) |
Feb 08, 2016 | 97.23 | 97.36 | 94.95 | 96.68 | 215,791 | -2.08(-2.10%) |
Feb 05, 2016 | 101.54 | 101.83 | 98.45 | 98.76 | 141,630 | -3.29(-3.22%) |
Feb 04, 2016 | 101.92 | 102.44 | 101.17 | 102.04 | 214,584 | -0.32(-0.32%) |
Feb 03, 2016 | 103.33 | 103.33 | 100.42 | 102.37 | 195,043 | -0.34(-0.33%) |
Feb 02, 2016 | 104.05 | 104.25 | 102.35 | 102.71 | 144,216 | -2.08(-1.98%) |
Feb 01, 2016 | 103.74 | 105.17 | 103.14 | 104.79 | 179,940 | +0.54(+0.52%) |
Jan 29, 2016 | 102.16 | 104.26 | 102.16 | 104.25 | 197,712 | +1.44(+1.41%) |
Jan 28, 2016 | 103.01 | 103.01 | 101.15 | 102.80 | 206,650 | +1.02(+1.00%) |
Jan 27, 2016 | 103.11 | 103.75 | 101.29 | 101.78 | 196,887 | -1.52(-1.47%) |
Jan 26, 2016 | 102.10 | 103.42 | 101.69 | 103.30 | 106,885 | +1.58(+1.55%) |
Jan 25, 2016 | 102.93 | 103.07 | 101.59 | 101.72 | 116,905 | -1.28(-1.24%) |
Jan 22, 2016 | 102.82 | 103.30 | 102.34 | 103.00 | 216,919 | +1.85(+1.83%) |
Jan 21, 2016 | 100.25 | 102.30 | 99.76 | 101.15 | 209,948 | +1.19(+1.19%) |
Jan 20, 2016 | 99.17 | 100.80 | 96.75 | 99.96 | 413,215 | -0.78(-0.77%) |
Jan 19, 2016 | 101.63 | 102.01 | 99.75 | 100.73 | 303,904 | +0.16(+0.16%) |
Jan 15, 2016 | 99.98 | 100.57 | 100.57 | 100.57 | 327,644 | -2.06(-2.01%) |
Jan 14, 2016 | 102.04 | 103.52 | 100.23 | 102.63 | 469,140 | +0.69(+0.67%) |
Jan 13, 2016 | 105.91 | 105.91 | 101.82 | 101.94 | 270,785 | -3.57(-3.38%) |
Jan 12, 2016 | 105.39 | 105.98 | 104.25 | 105.51 | 172,709 | +1.06(+1.01%) |
Jan 11, 2016 | 104.31 | 104.92 | 102.92 | 104.45 | 199,859 | +0.65(+0.63%) |
Jan 08, 2016 | 105.96 | 106.23 | 103.59 | 103.80 | 275,074 | -1.24(-1.18%) |
Jan 07, 2016 | 105.55 | 106.85 | 104.87 | 105.04 | 308,156 | -2.24(-2.09%) |
Jan 06, 2016 | 107.06 | 107.92 | 106.58 | 107.28 | 278,905 | -1.25(-1.16%) |
Jan 05, 2016 | 108.93 | 109.21 | 107.88 | 108.54 | 182,506 | -0.20(-0.18%) |