Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 103.60 | 106.42 | 101.80 | 103.20 | 353,000 | +0.40(+0.39%) |
Mar 30, 2016 | 105.20 | 111.80 | 101.60 | 102.80 | 291,354 | -1.40(-1.34%) |
Mar 29, 2016 | 100.40 | 104.40 | 97.20 | 104.20 | 240,928 | +3.40(+3.37%) |
Mar 28, 2016 | 104.20 | 104.80 | 100.80 | 100.80 | 188,143 | -2.80(-2.70%) |
Mar 24, 2016 | 103.20 | 103.60 | 103.60 | 103.60 | 231,115 | +0.40(+0.39%) |
Mar 23, 2016 | 110.20 | 112.40 | 103.00 | 103.20 | 301,881 | -7.20(-6.52%) |
Mar 22, 2016 | 103.60 | 112.79 | 103.20 | 110.40 | 342,298 | +5.40(+5.14%) |
Mar 21, 2016 | 101.20 | 107.30 | 100.40 | 105.00 | 278,051 | +3.60(+3.55%) |
Mar 18, 2016 | 98.80 | 102.40 | 97.60 | 101.40 | 457,399 | +3.40(+3.47%) |
Mar 17, 2016 | 96.20 | 99.60 | 93.80 | 98.00 | 221,558 | +0.60(+0.62%) |
Mar 16, 2016 | 98.60 | 102.60 | 94.40 | 97.40 | 256,511 | -2.40(-2.40%) |
Mar 15, 2016 | 107.00 | 107.40 | 99.00 | 99.80 | 299,390 | -7.80(-7.25%) |
Mar 14, 2016 | 96.80 | 110.00 | 95.80 | 107.60 | 429,921 | +10.00(+10.25%) |
Mar 11, 2016 | 96.80 | 97.80 | 93.40 | 97.60 | 177,188 | +2.60(+2.74%) |
Mar 10, 2016 | 99.20 | 101.20 | 92.60 | 95.00 | 222,664 | -3.20(-3.26%) |
Mar 09, 2016 | 98.20 | 99.60 | 94.60 | 98.20 | 185,571 | +0.60(+0.61%) |
Mar 08, 2016 | 103.60 | 103.80 | 97.20 | 97.60 | 315,604 | -5.20(-5.06%) |
Mar 07, 2016 | 96.60 | 106.50 | 94.90 | 102.80 | 342,247 | +5.60(+5.76%) |
Mar 04, 2016 | 96.60 | 97.40 | 94.60 | 97.20 | 302,562 | +1.40(+1.46%) |
Mar 03, 2016 | 96.60 | 97.40 | 94.00 | 95.80 | 391,574 | -0.60(-0.62%) |
Mar 02, 2016 | 94.20 | 97.80 | 91.40 | 96.40 | 484,304 | +2.40(+2.55%) |
Mar 01, 2016 | 89.00 | 96.30 | 87.00 | 94.00 | 881,033 | +6.80(+7.80%) |
Feb 29, 2016 | 93.20 | 96.00 | 84.40 | 87.20 | 606,599 | -7.00(-7.43%) |
Feb 26, 2016 | 93.40 | 95.00 | 90.60 | 94.20 | 273,672 | +2.40(+2.61%) |
Feb 25, 2016 | 95.60 | 97.80 | 91.00 | 91.80 | 299,148 | -4.00(-4.18%) |
Feb 24, 2016 | 95.60 | 96.80 | 90.20 | 95.80 | 302,611 | -0.80(-0.83%) |
Feb 23, 2016 | 100.20 | 102.00 | 96.40 | 96.60 | 193,489 | -4.00(-3.98%) |
Feb 22, 2016 | 103.40 | 104.40 | 99.90 | 100.60 | 250,668 | -0.60(-0.59%) |
Feb 19, 2016 | 96.40 | 102.60 | 93.90 | 101.20 | 434,864 | +4.00(+4.12%) |
Feb 18, 2016 | 103.20 | 104.00 | 96.80 | 97.20 | 390,367 | -4.20(-4.14%) |
Feb 17, 2016 | 100.80 | 102.82 | 98.20 | 101.40 | 404,353 | +3.40(+3.47%) |
Feb 16, 2016 | 96.00 | 102.00 | 94.00 | 98.00 | 415,672 | +5.80(+6.29%) |
Feb 12, 2016 | 92.80 | 92.20 | 92.20 | 92.20 | 312,665 | +1.60(+1.77%) |
Feb 11, 2016 | 90.20 | 93.20 | 88.40 | 90.60 | 526,530 | -2.60(-2.79%) |
Feb 10, 2016 | 94.40 | 100.20 | 92.36 | 93.20 | 407,308 | +0.80(+0.87%) |
Feb 09, 2016 | 90.20 | 96.26 | 87.00 | 92.40 | 430,894 | -0.60(-0.65%) |
Feb 08, 2016 | 93.00 | 95.20 | 88.40 | 93.00 | 755,847 | -3.20(-3.33%) |
Feb 05, 2016 | 96.40 | 97.20 | 90.20 | 96.20 | 886,590 | -1.40(-1.43%) |
Feb 04, 2016 | 90.40 | 99.00 | 87.80 | 97.60 | 545,451 | +5.80(+6.32%) |
Feb 03, 2016 | 96.00 | 96.80 | 81.50 | 91.80 | 626,826 | -2.20(-2.34%) |
Feb 02, 2016 | 98.80 | 102.20 | 91.40 | 94.00 | 652,152 | -6.80(-6.75%) |
Feb 01, 2016 | 103.60 | 103.60 | 97.40 | 100.80 | 419,564 | -2.20(-2.14%) |
Jan 29, 2016 | 100.40 | 105.20 | 98.00 | 103.00 | 424,842 | +5.60(+5.75%) |
Jan 28, 2016 | 108.40 | 108.80 | 96.00 | 97.40 | 576,126 | -9.40(-8.80%) |
Jan 27, 2016 | 113.20 | 113.80 | 105.60 | 106.80 | 552,518 | -6.10(-5.40%) |
Jan 26, 2016 | 107.80 | 113.00 | 105.40 | 112.90 | 1,199,051 | +1.70(+1.53%) |
Jan 25, 2016 | 122.00 | 130.80 | 108.50 | 111.20 | 1,007,142 | -21.20(-16.01%) |
Jan 22, 2016 | 127.60 | 133.00 | 122.76 | 132.40 | 408,604 | +8.20(+6.60%) |
Jan 21, 2016 | 125.20 | 131.54 | 120.00 | 124.20 | 342,205 | +0.20(+0.16%) |
Jan 20, 2016 | 117.00 | 127.00 | 109.20 | 124.00 | 426,324 | +2.60(+2.14%) |
Jan 19, 2016 | 134.80 | 134.80 | 117.00 | 121.40 | 414,441 | -8.80(-6.76%) |
Jan 15, 2016 | 120.20 | 130.20 | 130.20 | 130.20 | 520,175 | -1.20(-0.91%) |
Jan 14, 2016 | 123.00 | 134.60 | 99.60 | 131.40 | 551,376 | +11.00(+9.14%) |
Jan 13, 2016 | 138.80 | 139.20 | 117.60 | 120.40 | 373,982 | -12.40(-9.34%) |
Jan 12, 2016 | 134.20 | 140.00 | 123.00 | 132.80 | 328,835 | +1.30(+0.99%) |
Jan 11, 2016 | 141.60 | 143.60 | 126.00 | 131.50 | 293,076 | -9.90(-7.00%) |
Jan 08, 2016 | 142.60 | 143.20 | 139.20 | 141.40 | 150,633 | +3.00(+2.17%) |
Jan 07, 2016 | 145.00 | 147.40 | 135.20 | 138.40 | 354,565 | -12.40(-8.22%) |
Jan 06, 2016 | 153.80 | 154.80 | 148.20 | 150.80 | 250,713 | -7.00(-4.44%) |
Jan 05, 2016 | 158.40 | 161.80 | 155.00 | 157.80 | 152,659 | +0.20(+0.13%) |