Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 120.18 | 121.41 | 119.23 | 121.13 | 964,010 | +0.82(+0.68%) |
Mar 30, 2016 | 120.13 | 120.65 | 119.42 | 120.31 | 776,147 | +0.81(+0.68%) |
Mar 29, 2016 | 118.73 | 119.56 | 118.21 | 119.50 | 701,583 | +0.86(+0.73%) |
Mar 28, 2016 | 118.85 | 119.54 | 118.07 | 118.64 | 506,409 | +0.38(+0.32%) |
Mar 24, 2016 | 119.28 | 118.26 | 118.26 | 118.26 | 752,777 | -1.27(-1.06%) |
Mar 23, 2016 | 120.39 | 120.80 | 119.42 | 119.53 | 683,226 | -0.56(-0.47%) |
Mar 22, 2016 | 120.87 | 121.24 | 119.69 | 120.09 | 636,144 | -0.40(-0.34%) |
Mar 21, 2016 | 120.34 | 120.94 | 120.25 | 120.49 | 804,716 | +0.33(+0.27%) |
Mar 18, 2016 | 120.27 | 121.34 | 119.56 | 120.16 | 1,230,032 | -0.42(-0.35%) |
Mar 17, 2016 | 120.83 | 121.25 | 120.28 | 120.58 | 417,089 | -0.53(-0.44%) |
Mar 16, 2016 | 120.16 | 121.52 | 119.98 | 121.12 | 566,367 | +0.60(+0.50%) |
Mar 15, 2016 | 120.90 | 121.84 | 120.49 | 120.52 | 655,338 | -1.33(-1.09%) |
Mar 14, 2016 | 121.25 | 122.03 | 120.49 | 121.85 | 765,800 | +0.85(+0.71%) |
Mar 11, 2016 | 122.71 | 122.91 | 120.81 | 121.00 | 1,058,668 | -0.84(-0.69%) |
Mar 10, 2016 | 123.27 | 124.09 | 120.44 | 121.83 | 806,710 | -0.70(-0.58%) |
Mar 09, 2016 | 123.25 | 124.88 | 122.15 | 122.54 | 917,955 | -0.42(-0.34%) |
Mar 08, 2016 | 121.95 | 124.56 | 121.88 | 122.96 | 874,059 | +0.20(+0.16%) |
Mar 07, 2016 | 121.33 | 123.25 | 120.75 | 122.76 | 1,085,831 | +0.94(+0.77%) |
Mar 04, 2016 | 121.74 | 122.70 | 120.90 | 121.81 | 1,624,690 | +0.14(+0.11%) |
Mar 03, 2016 | 121.05 | 122.04 | 119.54 | 121.68 | 1,211,051 | -0.20(-0.16%) |
Mar 02, 2016 | 122.18 | 122.21 | 120.72 | 121.88 | 1,215,027 | -1.00(-0.81%) |
Mar 01, 2016 | 122.52 | 123.63 | 120.59 | 122.88 | 1,686,896 | +1.02(+0.83%) |
Feb 29, 2016 | 122.36 | 124.05 | 119.99 | 121.86 | 1,953,812 | -1.24(-1.00%) |
Feb 26, 2016 | 121.85 | 123.91 | 121.38 | 123.10 | 2,217,937 | +1.36(+1.12%) |
Feb 25, 2016 | 116.24 | 122.67 | 114.02 | 121.73 | 5,125,480 | +14.01(+13.00%) |
Feb 24, 2016 | 107.17 | 109.00 | 106.12 | 107.73 | 2,515,965 | -0.01(-0.01%) |
Feb 23, 2016 | 105.46 | 108.13 | 105.37 | 107.74 | 1,468,201 | +2.32(+2.20%) |
Feb 22, 2016 | 104.61 | 106.12 | 103.89 | 105.42 | 889,221 | +2.03(+1.97%) |
Feb 19, 2016 | 102.62 | 103.72 | 101.58 | 103.39 | 1,708,188 | +0.76(+0.74%) |
Feb 18, 2016 | 103.27 | 104.22 | 102.41 | 102.63 | 949,798 | -0.83(-0.81%) |
Feb 17, 2016 | 102.17 | 104.91 | 102.17 | 103.46 | 995,441 | +1.71(+1.68%) |
Feb 16, 2016 | 101.28 | 102.12 | 100.37 | 101.75 | 652,372 | +1.45(+1.44%) |
Feb 12, 2016 | 98.78 | 100.30 | 100.30 | 100.30 | 720,763 | +2.38(+2.43%) |
Feb 11, 2016 | 96.59 | 98.50 | 95.44 | 97.92 | 1,003,345 | -0.09(-0.09%) |
Feb 10, 2016 | 97.96 | 99.97 | 97.75 | 98.01 | 782,036 | +1.26(+1.31%) |
Feb 09, 2016 | 98.19 | 99.67 | 95.35 | 96.75 | 1,430,414 | -2.33(-2.35%) |
Feb 08, 2016 | 99.84 | 99.86 | 97.40 | 99.07 | 1,184,626 | -2.02(-2.00%) |
Feb 05, 2016 | 104.42 | 104.86 | 100.75 | 101.10 | 1,015,363 | -3.33(-3.18%) |
Feb 04, 2016 | 104.03 | 104.69 | 103.05 | 104.42 | 668,170 | +0.18(+0.18%) |
Feb 03, 2016 | 104.53 | 104.89 | 102.76 | 104.24 | 873,256 | +0.05(+0.04%) |
Feb 02, 2016 | 104.23 | 104.58 | 103.28 | 104.19 | 672,895 | -0.55(-0.53%) |
Feb 01, 2016 | 104.01 | 105.12 | 103.57 | 104.74 | 802,140 | +0.39(+0.37%) |
Jan 29, 2016 | 102.83 | 104.40 | 102.11 | 104.36 | 869,369 | +1.58(+1.54%) |
Jan 28, 2016 | 102.15 | 103.24 | 101.19 | 102.77 | 506,552 | +1.04(+1.03%) |
Jan 27, 2016 | 102.28 | 102.93 | 101.09 | 101.73 | 460,588 | -1.02(-0.99%) |
Jan 26, 2016 | 101.46 | 103.22 | 101.02 | 102.75 | 577,073 | +1.32(+1.30%) |
Jan 25, 2016 | 102.55 | 102.59 | 101.03 | 101.43 | 963,831 | -0.80(-0.78%) |
Jan 22, 2016 | 99.37 | 102.41 | 99.20 | 102.22 | 1,637,737 | +3.56(+3.61%) |
Jan 21, 2016 | 97.73 | 99.37 | 96.57 | 98.66 | 1,315,965 | +1.14(+1.17%) |
Jan 20, 2016 | 94.55 | 98.03 | 92.79 | 97.51 | 1,128,831 | +1.41(+1.47%) |
Jan 19, 2016 | 95.87 | 97.39 | 95.06 | 96.10 | 795,840 | +0.70(+0.73%) |
Jan 15, 2016 | 96.32 | 95.41 | 95.41 | 95.41 | 1,825,271 | -2.73(-2.78%) |
Jan 14, 2016 | 98.90 | 99.14 | 95.99 | 98.14 | 864,540 | -0.75(-0.76%) |
Jan 13, 2016 | 100.49 | 101.34 | 98.60 | 98.89 | 1,582,486 | -1.65(-1.64%) |
Jan 12, 2016 | 97.66 | 100.74 | 97.66 | 100.54 | 988,607 | +3.24(+3.33%) |
Jan 11, 2016 | 100.02 | 100.85 | 96.41 | 97.29 | 1,119,054 | -2.52(-2.52%) |
Jan 08, 2016 | 98.09 | 100.57 | 98.03 | 99.81 | 1,094,146 | +2.03(+2.08%) |
Jan 07, 2016 | 98.93 | 100.29 | 97.76 | 97.78 | 1,051,333 | -2.77(-2.75%) |
Jan 06, 2016 | 98.82 | 100.79 | 98.54 | 100.55 | 984,489 | -0.15(-0.15%) |
Jan 05, 2016 | 100.05 | 101.33 | 100.17 | 100.69 | 883,167 | +0.64(+0.64%) |