Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 129.87 | 129.87 | 126.27 | 127.50 | 448 | -2.73(-2.10%) |
Mar 30, 2016 | 126.95 | 130.23 | 126.95 | 130.23 | 19 | +1.83(+1.43%) |
Mar 29, 2016 | 127.77 | 128.40 | 127.77 | 128.40 | 238 | -2.23(-1.71%) |
Mar 28, 2016 | 126.80 | 130.63 | 126.80 | 130.63 | 308 | +4.13(+3.26%) |
Mar 24, 2016 | 126.50 | 126.50 | 126.50 | 0 | -1.55(-1.21%) | |
Mar 22, 2016 | 128.05 | 128.05 | 128.05 | 0 | -2.01(-1.55%) | |
Mar 21, 2016 | 133.20 | 133.20 | 130.06 | 130.06 | 327 | +0.36(+0.28%) |
Mar 18, 2016 | 129.62 | 132.81 | 129.62 | 129.70 | 446 | -1.97(-1.50%) |
Mar 17, 2016 | 130.00 | 131.67 | 128.50 | 131.67 | 1,281 | +6.17(+4.92%) |
Mar 16, 2016 | 128.00 | 128.00 | 125.50 | 125.50 | 382 | -1.67(-1.31%) |
Mar 15, 2016 | 124.00 | 127.17 | 123.01 | 127.17 | 347 | -0.74(-0.58%) |
Mar 14, 2016 | 127.48 | 129.00 | 126.29 | 127.91 | 1,081 | +1.41(+1.11%) |
Mar 11, 2016 | 125.20 | 126.50 | 125.20 | 126.50 | 274 | +1.95(+1.57%) |
Mar 10, 2016 | 126.00 | 126.00 | 124.00 | 124.55 | 14 | -1.30(-1.03%) |
Mar 09, 2016 | 125.00 | 125.85 | 122.76 | 125.85 | 220 | +4.29(+3.53%) |
Mar 08, 2016 | 127.23 | 127.23 | 121.56 | 121.56 | 756 | -9.04(-6.92%) |
Mar 07, 2016 | 124.39 | 130.60 | 124.38 | 130.60 | 571 | -0.82(-0.62%) |
Mar 04, 2016 | 130.71 | 133.29 | 130.71 | 131.42 | 660 | +5.47(+4.34%) |
Mar 03, 2016 | 126.13 | 128.62 | 125.63 | 125.95 | 501 | +1.65(+1.33%) |
Mar 02, 2016 | 124.68 | 126.36 | 123.32 | 124.30 | 999 | -0.11(-0.09%) |
Mar 01, 2016 | 120.32 | 124.45 | 119.81 | 124.41 | 749 | +7.92(+6.80%) |
Feb 29, 2016 | 115.95 | 117.90 | 115.05 | 116.49 | 882 | +4.49(+4.01%) |
Feb 26, 2016 | 113.97 | 114.00 | 111.51 | 112.00 | 376 | +0.75(+0.67%) |
Feb 25, 2016 | 110.64 | 111.25 | 107.92 | 111.25 | 34 | +0.63(+0.57%) |
Feb 24, 2016 | 108.00 | 110.75 | 108.00 | 110.62 | 740 | -4.90(-4.24%) |
Feb 23, 2016 | 116.00 | 116.58 | 114.04 | 115.52 | 236 | -0.36(-0.31%) |
Feb 22, 2016 | 115.15 | 117.52 | 115.15 | 115.88 | 144 | +0.83(+0.72%) |
Feb 19, 2016 | 115.05 | 115.05 | 115.05 | 115.05 | 200 | -1.77(-1.52%) |
Feb 18, 2016 | 119.55 | 119.55 | 115.31 | 116.82 | 307 | -0.34(-0.29%) |
Feb 17, 2016 | 113.92 | 117.16 | 113.92 | 117.16 | 580 | +3.86(+3.41%) |
Feb 16, 2016 | 110.58 | 113.30 | 110.56 | 113.30 | 927 | +7.99(+7.59%) |
Feb 12, 2016 | 105.31 | 105.31 | 105.31 | 0 | -1.06(-1.00%) | |
Feb 11, 2016 | 108.59 | 109.07 | 106.03 | 106.37 | 588 | -4.63(-4.17%) |
Feb 10, 2016 | 107.90 | 111.53 | 107.90 | 111.00 | 280 | +3.28(+3.05%) |
Feb 09, 2016 | 106.00 | 109.88 | 106.00 | 107.72 | 6,542 | -3.14(-2.84%) |
Feb 08, 2016 | 109.90 | 111.50 | 107.95 | 110.86 | 2,961 | -2.45(-2.16%) |
Feb 05, 2016 | 115.98 | 116.42 | 113.31 | 113.31 | 157 | -1.06(-0.93%) |
Feb 04, 2016 | 112.61 | 114.37 | 112.05 | 114.37 | 1,029 | +1.47(+1.30%) |
Feb 03, 2016 | 112.00 | 112.90 | 112.00 | 112.90 | 241 | -1.09(-0.96%) |
Feb 02, 2016 | 115.20 | 115.20 | 112.35 | 113.99 | 156 | -3.06(-2.61%) |
Feb 01, 2016 | 114.76 | 117.05 | 114.70 | 117.05 | 179 | +1.05(+0.91%) |
Jan 29, 2016 | 116.00 | 116.65 | 115.67 | 116.00 | 965 | -4.25(-3.53%) |
Jan 28, 2016 | 121.15 | 121.15 | 120.00 | 120.25 | 75 | -2.65(-2.16%) |
Jan 27, 2016 | 122.35 | 124.50 | 120.05 | 122.90 | 262 | +2.38(+1.97%) |
Jan 26, 2016 | 122.83 | 122.83 | 120.50 | 120.52 | 369 | -0.72(-0.59%) |
Jan 25, 2016 | 121.54 | 121.54 | 121.00 | 121.24 | 519 | +0.40(+0.33%) |
Jan 22, 2016 | 122.03 | 124.16 | 120.84 | 120.84 | 762 | +0.78(+0.65%) |
Jan 21, 2016 | 117.53 | 120.06 | 117.18 | 120.06 | 610 | +4.47(+3.86%) |
Jan 20, 2016 | 118.62 | 118.62 | 111.61 | 115.60 | 1,604 | -6.54(-5.35%) |
Jan 19, 2016 | 120.95 | 122.14 | 118.76 | 122.14 | 696 | +0.99(+0.82%) |
Jan 15, 2016 | 121.15 | 121.15 | 121.15 | 0 | -3.35(-2.69%) | |
Jan 14, 2016 | 126.44 | 128.05 | 124.00 | 124.50 | 368 | -5.29(-4.08%) |
Jan 13, 2016 | 131.66 | 133.60 | 129.79 | 129.79 | 2,010 | -1.22(-0.93%) |
Jan 12, 2016 | 133.09 | 133.21 | 127.76 | 131.01 | 2,312 | +2.98(+2.33%) |
Jan 11, 2016 | 130.90 | 130.90 | 127.45 | 128.03 | 88 | +0.58(+0.46%) |
Jan 08, 2016 | 127.28 | 127.84 | 125.50 | 127.45 | 736 | +2.20(+1.76%) |
Jan 07, 2016 | 124.27 | 125.85 | 122.60 | 125.25 | 2,541 | -2.05(-1.61%) |
Jan 06, 2016 | 124.74 | 128.82 | 124.74 | 127.30 | 3,301 | -3.36(-2.57%) |
Jan 05, 2016 | 131.25 | 133.00 | 128.75 | 130.66 | 2,293 | -4.44(-3.29%) |