Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 109.63 | 109.89 | 109.53 | 109.81 | 719,684 | +0.24(+0.22%) |
Mar 30, 2016 | 109.43 | 109.61 | 109.35 | 109.56 | 365,900 | +0.10(+0.09%) |
Mar 29, 2016 | 109.14 | 109.51 | 109.13 | 109.47 | 604,508 | +0.47(+0.43%) |
Mar 28, 2016 | 108.99 | 109.10 | 108.94 | 109.00 | 396,657 | +0.05(+0.05%) |
Mar 24, 2016 | 109.09 | 108.94 | 108.94 | 108.94 | 372,318 | -0.06(-0.06%) |
Mar 23, 2016 | 108.78 | 109.06 | 108.78 | 109.00 | 1,117,409 | +0.26(+0.24%) |
Mar 22, 2016 | 109.01 | 109.08 | 108.70 | 108.74 | 428,481 | -0.12(-0.11%) |
Mar 21, 2016 | 108.94 | 108.99 | 108.87 | 108.87 | 695,441 | -0.23(-0.22%) |
Mar 18, 2016 | 109.02 | 109.12 | 108.99 | 109.10 | 325,767 | +0.23(+0.21%) |
Mar 17, 2016 | 108.80 | 108.94 | 108.79 | 108.88 | 443,152 | +0.08(+0.07%) |
Mar 16, 2016 | 108.19 | 108.82 | 108.12 | 108.80 | 328,595 | +0.45(+0.42%) |
Mar 15, 2016 | 108.47 | 108.53 | 108.30 | 108.34 | 346,790 | +0.01(+0.01%) |
Mar 14, 2016 | 108.37 | 108.48 | 108.33 | 108.33 | 357,818 | -0.02(-0.02%) |
Mar 11, 2016 | 108.50 | 108.50 | 108.26 | 108.35 | 351,202 | -0.15(-0.14%) |
Mar 10, 2016 | 108.67 | 108.75 | 108.45 | 108.50 | 295,043 | -0.29(-0.26%) |
Mar 09, 2016 | 108.81 | 108.88 | 108.70 | 108.79 | 365,425 | -0.19(-0.18%) |
Mar 08, 2016 | 108.99 | 109.08 | 108.91 | 108.98 | 316,950 | +0.35(+0.32%) |
Mar 07, 2016 | 108.71 | 108.71 | 108.56 | 108.63 | 622,780 | -0.17(-0.15%) |
Mar 04, 2016 | 108.91 | 108.97 | 108.66 | 108.80 | 449,038 | -0.16(-0.14%) |
Mar 03, 2016 | 108.88 | 109.08 | 108.87 | 108.95 | 838,934 | +0.01(+0.01%) |
Mar 02, 2016 | 108.90 | 109.00 | 108.81 | 108.94 | 675,649 | -0.10(-0.09%) |
Mar 01, 2016 | 109.57 | 109.60 | 109.00 | 109.04 | 2,603,158 | -0.50(-0.46%) |
Feb 29, 2016 | 109.38 | 109.57 | 109.37 | 109.54 | 3,571,811 | +0.04(+0.04%) |
Feb 26, 2016 | 109.54 | 109.56 | 109.34 | 109.50 | 577,573 | -0.30(-0.27%) |
Feb 25, 2016 | 109.77 | 109.92 | 109.70 | 109.80 | 391,805 | +0.19(+0.17%) |
Feb 24, 2016 | 109.79 | 110.06 | 109.53 | 109.60 | 554,405 | +0.03(+0.03%) |
Feb 23, 2016 | 109.32 | 109.66 | 109.28 | 109.57 | 796,841 | +0.09(+0.08%) |
Feb 22, 2016 | 109.45 | 109.52 | 109.38 | 109.48 | 286,452 | -0.03(-0.02%) |
Feb 19, 2016 | 109.48 | 109.64 | 109.46 | 109.51 | 404,856 | -0.10(-0.09%) |
Feb 18, 2016 | 109.38 | 109.67 | 109.32 | 109.60 | 520,836 | +0.25(+0.23%) |
Feb 17, 2016 | 109.36 | 109.37 | 109.18 | 109.35 | 661,781 | -0.16(-0.14%) |
Feb 16, 2016 | 109.49 | 109.60 | 109.42 | 109.51 | 455,203 | -0.14(-0.13%) |
Feb 12, 2016 | 109.84 | 109.65 | 109.65 | 109.65 | 1,343,653 | -0.38(-0.35%) |
Feb 11, 2016 | 110.38 | 110.47 | 110.00 | 110.03 | 2,136,926 | +0.18(+0.16%) |
Feb 10, 2016 | 109.67 | 109.89 | 109.52 | 109.86 | 629,281 | +0.13(+0.12%) |
Feb 09, 2016 | 109.97 | 109.98 | 109.72 | 109.73 | 899,422 | -0.03(-0.03%) |
Feb 08, 2016 | 109.59 | 109.82 | 109.54 | 109.76 | 1,057,093 | +0.43(+0.39%) |
Feb 05, 2016 | 109.21 | 109.40 | 109.11 | 109.33 | 441,730 | +0.01(+0.01%) |
Feb 04, 2016 | 109.33 | 109.38 | 109.19 | 109.33 | 3,743,491 | +0.10(+0.10%) |
Feb 03, 2016 | 109.16 | 109.56 | 109.12 | 109.22 | 772,742 | +0.03(+0.02%) |
Feb 02, 2016 | 109.05 | 109.23 | 109.00 | 109.19 | 705,619 | +0.44(+0.41%) |
Feb 01, 2016 | 108.76 | 108.91 | 108.66 | 108.75 | 1,515,948 | -0.19(-0.18%) |
Jan 29, 2016 | 108.86 | 108.95 | 108.72 | 108.94 | 2,132,352 | +0.37(+0.34%) |
Jan 28, 2016 | 108.40 | 108.60 | 108.38 | 108.58 | 368,866 | +0.13(+0.12%) |
Jan 27, 2016 | 108.26 | 108.47 | 108.15 | 108.45 | 344,474 | +0.07(+0.06%) |
Jan 26, 2016 | 108.33 | 108.45 | 108.26 | 108.38 | 532,183 | +0.10(+0.09%) |
Jan 25, 2016 | 108.22 | 108.32 | 108.16 | 108.28 | 462,478 | +0.11(+0.10%) |
Jan 22, 2016 | 108.11 | 108.20 | 108.00 | 108.17 | 364,777 | -0.16(-0.14%) |
Jan 21, 2016 | 108.53 | 108.57 | 108.26 | 108.33 | 577,810 | -0.10(-0.10%) |
Jan 20, 2016 | 108.46 | 108.65 | 108.37 | 108.43 | 690,500 | +0.29(+0.27%) |
Jan 19, 2016 | 108.09 | 108.26 | 108.08 | 108.14 | 908,937 | -0.11(-0.10%) |
Jan 15, 2016 | 108.41 | 108.25 | 108.25 | 108.25 | 1,136,940 | +0.30(+0.27%) |
Jan 14, 2016 | 107.94 | 108.08 | 107.77 | 107.95 | 2,022,779 | -0.03(-0.02%) |
Jan 13, 2016 | 107.69 | 108.08 | 107.68 | 107.98 | 333,368 | +0.22(+0.20%) |
Jan 12, 2016 | 107.55 | 107.93 | 107.46 | 107.76 | 485,307 | +0.20(+0.19%) |
Jan 11, 2016 | 107.48 | 107.70 | 107.44 | 107.56 | 948,117 | -0.13(-0.12%) |
Jan 08, 2016 | 107.45 | 107.69 | 107.38 | 107.69 | 480,485 | +0.22(+0.20%) |
Jan 07, 2016 | 107.35 | 107.47 | 107.17 | 107.47 | 461,047 | +0.24(+0.23%) |
Jan 06, 2016 | 107.16 | 107.27 | 107.08 | 107.23 | 300,307 | +0.31(+0.29%) |
Jan 05, 2016 | 106.86 | 107.00 | 106.81 | 106.92 | 396,669 | +0.04(+0.04%) |