Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 120.19 | 121.42 | 119.25 | 121.14 | 963,922 | +0.82(+0.68%) |
Mar 30, 2016 | 120.14 | 120.66 | 119.43 | 120.32 | 776,075 | +0.81(+0.68%) |
Mar 29, 2016 | 118.74 | 119.58 | 118.22 | 119.51 | 701,519 | +0.86(+0.73%) |
Mar 28, 2016 | 118.86 | 119.55 | 118.08 | 118.65 | 506,363 | +0.38(+0.32%) |
Mar 24, 2016 | 119.29 | 118.27 | 118.27 | 118.27 | 752,708 | -1.27(-1.06%) |
Mar 23, 2016 | 120.40 | 120.81 | 119.43 | 119.54 | 683,163 | -0.56(-0.47%) |
Mar 22, 2016 | 120.88 | 121.25 | 119.70 | 120.10 | 636,086 | -0.41(-0.34%) |
Mar 21, 2016 | 120.35 | 120.95 | 120.27 | 120.50 | 804,642 | +0.33(+0.28%) |
Mar 18, 2016 | 120.28 | 121.35 | 119.58 | 120.17 | 1,229,919 | -0.42(-0.35%) |
Mar 17, 2016 | 120.84 | 121.26 | 120.29 | 120.59 | 417,050 | -0.53(-0.44%) |
Mar 16, 2016 | 120.17 | 121.53 | 119.99 | 121.13 | 566,315 | +0.60(+0.50%) |
Mar 15, 2016 | 120.91 | 121.85 | 120.50 | 120.53 | 655,277 | -1.33(-1.09%) |
Mar 14, 2016 | 121.26 | 122.04 | 120.50 | 121.86 | 765,730 | +0.85(+0.71%) |
Mar 11, 2016 | 122.72 | 122.92 | 120.82 | 121.01 | 1,058,570 | -0.84(-0.69%) |
Mar 10, 2016 | 123.28 | 124.10 | 120.45 | 121.84 | 806,636 | -0.70(-0.58%) |
Mar 09, 2016 | 123.27 | 124.89 | 122.17 | 122.55 | 917,871 | -0.42(-0.34%) |
Mar 08, 2016 | 121.96 | 124.58 | 121.89 | 122.97 | 873,978 | +0.20(+0.16%) |
Mar 07, 2016 | 121.34 | 123.27 | 120.76 | 122.77 | 1,085,732 | +0.94(+0.77%) |
Mar 04, 2016 | 121.75 | 122.72 | 120.91 | 121.83 | 1,624,540 | +0.14(+0.11%) |
Mar 03, 2016 | 121.06 | 122.06 | 119.56 | 121.69 | 1,210,940 | -0.20(-0.17%) |
Mar 02, 2016 | 122.19 | 122.22 | 120.74 | 121.89 | 1,214,916 | -1.00(-0.81%) |
Mar 01, 2016 | 122.53 | 123.64 | 120.60 | 122.89 | 1,686,741 | +1.02(+0.83%) |
Feb 29, 2016 | 122.37 | 124.06 | 120.00 | 121.87 | 1,953,632 | -1.24(-1.00%) |
Feb 26, 2016 | 121.86 | 123.92 | 121.39 | 123.11 | 2,217,734 | +1.36(+1.12%) |
Feb 25, 2016 | 116.25 | 122.68 | 114.03 | 121.74 | 5,125,009 | +14.01(+13.00%) |
Feb 24, 2016 | 107.18 | 109.01 | 106.12 | 107.74 | 2,515,734 | -0.01(-0.01%) |
Feb 23, 2016 | 105.47 | 108.14 | 105.38 | 107.75 | 1,468,067 | +2.32(+2.20%) |
Feb 22, 2016 | 104.62 | 106.13 | 103.90 | 105.43 | 889,139 | +2.03(+1.97%) |
Feb 19, 2016 | 102.63 | 103.72 | 101.59 | 103.39 | 1,708,031 | +0.76(+0.74%) |
Feb 18, 2016 | 103.28 | 104.23 | 102.42 | 102.64 | 949,711 | -0.83(-0.81%) |
Feb 17, 2016 | 102.18 | 104.92 | 102.18 | 103.47 | 995,350 | +1.71(+1.68%) |
Feb 16, 2016 | 101.29 | 102.13 | 100.38 | 101.76 | 652,312 | +1.45(+1.44%) |
Feb 12, 2016 | 98.79 | 100.31 | 100.31 | 100.31 | 720,697 | +2.38(+2.43%) |
Feb 11, 2016 | 96.60 | 98.51 | 95.44 | 97.93 | 1,003,253 | -0.09(-0.09%) |
Feb 10, 2016 | 97.97 | 99.98 | 97.76 | 98.02 | 781,965 | +1.26(+1.31%) |
Feb 09, 2016 | 98.20 | 99.68 | 95.36 | 96.75 | 1,430,283 | -2.33(-2.35%) |
Feb 08, 2016 | 99.85 | 99.87 | 97.41 | 99.08 | 1,184,517 | -2.02(-2.00%) |
Feb 05, 2016 | 104.43 | 104.87 | 100.76 | 101.11 | 1,015,270 | -3.33(-3.18%) |
Feb 04, 2016 | 104.04 | 104.70 | 103.06 | 104.43 | 668,108 | +0.18(+0.18%) |
Feb 03, 2016 | 104.54 | 104.90 | 102.77 | 104.25 | 873,176 | +0.05(+0.04%) |
Feb 02, 2016 | 104.24 | 104.59 | 103.30 | 104.20 | 672,833 | -0.55(-0.52%) |
Feb 01, 2016 | 104.02 | 105.13 | 103.58 | 104.75 | 802,066 | +0.39(+0.37%) |
Jan 29, 2016 | 102.84 | 104.41 | 102.12 | 104.37 | 869,289 | +1.58(+1.54%) |
Jan 28, 2016 | 102.16 | 103.25 | 101.20 | 102.78 | 506,506 | +1.05(+1.03%) |
Jan 27, 2016 | 102.29 | 102.94 | 101.10 | 101.74 | 460,546 | -1.02(-0.99%) |
Jan 26, 2016 | 101.47 | 103.23 | 101.03 | 102.75 | 577,020 | +1.32(+1.30%) |
Jan 25, 2016 | 102.56 | 102.60 | 101.04 | 101.44 | 963,742 | -0.80(-0.78%) |
Jan 22, 2016 | 99.38 | 102.42 | 99.21 | 102.23 | 1,637,587 | +3.56(+3.61%) |
Jan 21, 2016 | 97.74 | 99.38 | 96.58 | 98.67 | 1,315,844 | +1.15(+1.17%) |
Jan 20, 2016 | 94.56 | 98.04 | 92.80 | 97.52 | 1,128,728 | +1.41(+1.47%) |
Jan 19, 2016 | 95.87 | 97.40 | 95.07 | 96.11 | 795,767 | +0.70(+0.73%) |
Jan 15, 2016 | 96.33 | 95.42 | 95.42 | 95.42 | 1,825,103 | -2.73(-2.78%) |
Jan 14, 2016 | 98.91 | 99.15 | 96.00 | 98.15 | 864,460 | -0.75(-0.76%) |
Jan 13, 2016 | 100.50 | 101.35 | 98.60 | 98.90 | 1,582,341 | -1.65(-1.64%) |
Jan 12, 2016 | 97.67 | 100.75 | 97.67 | 100.55 | 988,516 | +3.24(+3.33%) |
Jan 11, 2016 | 100.02 | 100.86 | 96.42 | 97.30 | 1,118,951 | -2.52(-2.52%) |
Jan 08, 2016 | 98.10 | 100.58 | 98.04 | 99.82 | 1,094,045 | +2.03(+2.08%) |
Jan 07, 2016 | 98.93 | 100.30 | 97.77 | 97.79 | 1,051,237 | -2.77(-2.75%) |
Jan 06, 2016 | 98.83 | 100.80 | 98.55 | 100.56 | 984,398 | -0.15(-0.14%) |
Jan 05, 2016 | 100.06 | 101.34 | 100.18 | 100.70 | 883,086 | +0.64(+0.64%) |