Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 109.69 | 110.29 | 109.23 | 109.59 | 4,487,248 | +0.01(+0.01%) |
Mar 30, 2016 | 109.32 | 110.00 | 109.10 | 109.58 | 3,821,184 | +0.78(+0.72%) |
Mar 29, 2016 | 107.59 | 109.15 | 107.35 | 108.80 | 4,145,976 | +1.14(+1.06%) |
Mar 28, 2016 | 107.26 | 108.26 | 107.17 | 107.66 | 3,191,449 | +0.51(+0.48%) |
Mar 24, 2016 | 106.39 | 107.15 | 107.15 | 107.15 | 4,199,065 | +0.20(+0.18%) |
Mar 23, 2016 | 107.25 | 107.74 | 106.73 | 106.95 | 4,414,052 | -0.30(-0.28%) |
Mar 22, 2016 | 107.27 | 107.77 | 106.70 | 107.25 | 4,805,209 | -0.34(-0.32%) |
Mar 21, 2016 | 108.03 | 108.52 | 106.99 | 107.60 | 4,647,446 | -0.28(-0.26%) |
Mar 18, 2016 | 107.71 | 108.49 | 107.45 | 107.88 | 9,824,869 | +0.39(+0.36%) |
Mar 17, 2016 | 106.85 | 107.75 | 106.21 | 107.49 | 5,030,000 | +0.35(+0.33%) |
Mar 16, 2016 | 106.47 | 107.68 | 105.79 | 107.14 | 4,394,924 | +0.61(+0.57%) |
Mar 15, 2016 | 105.77 | 107.16 | 105.64 | 106.53 | 4,912,151 | +0.71(+0.67%) |
Mar 14, 2016 | 105.48 | 106.49 | 105.21 | 105.82 | 4,448,103 | +0.31(+0.30%) |
Mar 11, 2016 | 104.28 | 105.75 | 104.08 | 105.50 | 5,633,297 | +2.11(+2.04%) |
Mar 10, 2016 | 103.65 | 104.28 | 102.10 | 103.39 | 5,483,561 | -0.11(-0.11%) |
Mar 09, 2016 | 104.33 | 104.73 | 102.93 | 103.51 | 4,927,455 | -0.57(-0.54%) |
Mar 08, 2016 | 102.84 | 105.29 | 102.66 | 104.08 | 6,429,875 | +1.02(+0.99%) |
Mar 07, 2016 | 102.11 | 103.36 | 102.11 | 103.06 | 5,094,383 | +0.50(+0.49%) |
Mar 04, 2016 | 104.04 | 104.14 | 102.23 | 102.56 | 7,894,341 | -1.01(-0.98%) |
Mar 03, 2016 | 102.27 | 103.95 | 101.92 | 103.57 | 6,132,349 | +0.99(+0.96%) |
Mar 02, 2016 | 102.49 | 102.81 | 101.66 | 102.58 | 4,855,839 | -0.09(-0.09%) |
Mar 01, 2016 | 101.92 | 102.89 | 101.27 | 102.67 | 6,009,206 | +1.29(+1.27%) |
Feb 29, 2016 | 103.13 | 103.73 | 101.33 | 101.38 | 6,821,115 | -1.75(-1.69%) |
Feb 26, 2016 | 104.22 | 104.35 | 102.86 | 103.13 | 5,641,736 | -0.49(-0.47%) |
Feb 25, 2016 | 102.72 | 103.62 | 102.01 | 103.62 | 5,799,740 | +1.02(+1.00%) |
Feb 24, 2016 | 101.33 | 102.71 | 100.40 | 102.60 | 9,708,794 | +0.88(+0.87%) |
Feb 23, 2016 | 103.73 | 103.89 | 100.75 | 101.72 | 13,668,579 | +1.37(+1.37%) |
Feb 22, 2016 | 100.47 | 101.67 | 99.76 | 100.34 | 9,537,463 | +0.95(+0.95%) |
Feb 19, 2016 | 97.87 | 99.41 | 97.00 | 99.40 | 6,654,593 | +1.41(+1.43%) |
Feb 18, 2016 | 98.78 | 98.92 | 97.66 | 97.99 | 5,461,137 | -1.01(-1.02%) |
Feb 17, 2016 | 98.38 | 99.39 | 97.91 | 99.01 | 7,309,717 | +1.45(+1.49%) |
Feb 16, 2016 | 96.48 | 98.02 | 96.14 | 97.55 | 8,527,990 | +2.54(+2.67%) |
Feb 12, 2016 | 93.84 | 95.01 | 95.01 | 95.01 | 6,564,069 | +2.49(+2.69%) |
Feb 11, 2016 | 92.36 | 93.27 | 91.66 | 92.52 | 7,892,767 | -0.87(-0.93%) |
Feb 10, 2016 | 93.52 | 94.88 | 93.16 | 93.39 | 6,494,263 | +0.38(+0.41%) |
Feb 09, 2016 | 90.62 | 94.17 | 90.40 | 93.00 | 9,270,742 | +1.64(+1.80%) |
Feb 08, 2016 | 93.88 | 94.72 | 89.54 | 91.36 | 13,816,274 | -3.74(-3.93%) |
Feb 05, 2016 | 98.74 | 98.83 | 94.50 | 95.10 | 9,938,266 | -3.82(-3.86%) |
Feb 04, 2016 | 101.00 | 101.20 | 97.57 | 98.92 | 11,228,727 | -2.19(-2.17%) |
Feb 03, 2016 | 102.93 | 103.05 | 99.28 | 101.11 | 9,164,497 | -1.21(-1.18%) |
Feb 02, 2016 | 102.44 | 103.27 | 101.86 | 102.32 | 7,138,993 | -1.01(-0.98%) |
Feb 01, 2016 | 102.04 | 103.81 | 101.28 | 103.33 | 5,652,300 | +0.61(+0.60%) |
Jan 29, 2016 | 100.61 | 102.72 | 100.26 | 102.72 | 9,324,345 | +2.84(+2.85%) |
Jan 28, 2016 | 99.63 | 100.21 | 98.30 | 99.88 | 5,960,929 | +0.58(+0.58%) |
Jan 27, 2016 | 100.03 | 101.55 | 98.72 | 99.30 | 6,647,651 | -0.51(-0.52%) |
Jan 26, 2016 | 99.43 | 100.02 | 98.54 | 99.81 | 5,471,708 | +0.40(+0.40%) |
Jan 25, 2016 | 100.78 | 101.16 | 99.29 | 99.41 | 5,936,334 | -0.86(-0.86%) |
Jan 22, 2016 | 99.36 | 101.83 | 99.31 | 100.27 | 8,024,470 | +2.08(+2.11%) |
Jan 21, 2016 | 95.88 | 99.60 | 95.68 | 98.20 | 11,009,715 | +3.07(+3.23%) |
Jan 20, 2016 | 96.29 | 96.86 | 92.78 | 95.13 | 13,871,746 | -2.70(-2.76%) |
Jan 19, 2016 | 98.46 | 99.55 | 97.04 | 97.82 | 7,765,826 | +0.43(+0.44%) |
Jan 15, 2016 | 95.66 | 97.39 | 97.39 | 97.39 | 12,873,244 | -0.32(-0.33%) |
Jan 14, 2016 | 99.07 | 99.25 | 96.55 | 97.71 | 16,391,936 | -1.45(-1.47%) |
Jan 13, 2016 | 104.12 | 104.12 | 98.81 | 99.16 | 10,934,956 | -4.97(-4.78%) |
Jan 12, 2016 | 103.56 | 105.20 | 102.78 | 104.14 | 6,972,851 | +1.40(+1.36%) |
Jan 11, 2016 | 102.00 | 102.98 | 101.36 | 102.74 | 8,338,745 | +1.53(+1.52%) |
Jan 08, 2016 | 103.28 | 103.35 | 100.88 | 101.20 | 8,697,906 | -1.22(-1.20%) |
Jan 07, 2016 | 103.68 | 104.45 | 101.86 | 102.43 | 15,363,025 | -3.01(-2.85%) |
Jan 06, 2016 | 105.37 | 106.10 | 105.01 | 105.43 | 10,037,465 | -1.10(-1.04%) |
Jan 05, 2016 | 107.12 | 107.77 | 106.23 | 106.54 | 6,508,255 | -0.52(-0.49%) |