Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 120.52 | 121.76 | 119.58 | 121.47 | 961,257 | +0.82(+0.68%) |
Mar 30, 2016 | 120.48 | 120.99 | 119.76 | 120.65 | 773,930 | +0.81(+0.68%) |
Mar 29, 2016 | 119.07 | 119.91 | 118.55 | 119.84 | 699,579 | +0.87(+0.73%) |
Mar 28, 2016 | 119.19 | 119.88 | 118.41 | 118.98 | 504,963 | +0.38(+0.32%) |
Mar 24, 2016 | 119.62 | 118.60 | 118.60 | 118.60 | 750,628 | -1.27(-1.06%) |
Mar 23, 2016 | 120.74 | 121.15 | 119.76 | 119.87 | 681,275 | -0.56(-0.47%) |
Mar 22, 2016 | 121.22 | 121.58 | 120.04 | 120.43 | 634,327 | -0.41(-0.34%) |
Mar 21, 2016 | 120.68 | 121.29 | 120.60 | 120.84 | 802,418 | +0.33(+0.28%) |
Mar 18, 2016 | 120.62 | 121.69 | 119.91 | 120.51 | 1,226,519 | -0.42(-0.35%) |
Mar 17, 2016 | 121.18 | 121.59 | 120.63 | 120.93 | 415,897 | -0.53(-0.44%) |
Mar 16, 2016 | 120.51 | 121.87 | 120.32 | 121.46 | 564,750 | +0.60(+0.50%) |
Mar 15, 2016 | 121.24 | 122.19 | 120.84 | 120.86 | 653,466 | -1.34(-1.09%) |
Mar 14, 2016 | 121.59 | 122.38 | 120.84 | 122.20 | 763,614 | +0.86(+0.71%) |
Mar 11, 2016 | 123.06 | 123.26 | 121.15 | 121.34 | 1,055,644 | -0.84(-0.69%) |
Mar 10, 2016 | 123.62 | 124.44 | 120.79 | 122.18 | 804,406 | -0.71(-0.58%) |
Mar 09, 2016 | 123.61 | 125.23 | 122.50 | 122.89 | 915,334 | -0.42(-0.34%) |
Mar 08, 2016 | 122.30 | 124.92 | 122.23 | 123.31 | 871,563 | +0.20(+0.16%) |
Mar 07, 2016 | 121.68 | 123.61 | 121.10 | 123.11 | 1,082,730 | +0.95(+0.77%) |
Mar 04, 2016 | 122.09 | 123.06 | 121.25 | 122.16 | 1,620,050 | +0.14(+0.11%) |
Mar 03, 2016 | 121.39 | 122.39 | 119.89 | 122.03 | 1,207,592 | -0.20(-0.17%) |
Mar 02, 2016 | 122.53 | 122.56 | 121.07 | 122.23 | 1,211,557 | -1.00(-0.81%) |
Mar 01, 2016 | 122.87 | 123.98 | 120.93 | 123.23 | 1,682,078 | +1.02(+0.83%) |
Feb 29, 2016 | 122.71 | 124.41 | 120.34 | 122.21 | 1,948,232 | -1.24(-1.00%) |
Feb 26, 2016 | 122.20 | 124.27 | 121.72 | 123.45 | 2,211,603 | +1.37(+1.12%) |
Feb 25, 2016 | 116.57 | 123.02 | 114.35 | 122.08 | 5,110,843 | +14.05(+13.00%) |
Feb 24, 2016 | 107.48 | 109.31 | 106.42 | 108.04 | 2,508,780 | -0.01(-0.01%) |
Feb 23, 2016 | 105.76 | 108.44 | 105.67 | 108.05 | 1,464,009 | +2.32(+2.20%) |
Feb 22, 2016 | 104.91 | 106.43 | 104.19 | 105.72 | 886,681 | +2.04(+1.97%) |
Feb 19, 2016 | 102.91 | 104.01 | 101.87 | 103.68 | 1,703,309 | +0.76(+0.74%) |
Feb 18, 2016 | 103.56 | 104.52 | 102.70 | 102.92 | 947,085 | -0.84(-0.81%) |
Feb 17, 2016 | 102.46 | 105.21 | 102.46 | 103.76 | 992,598 | +1.72(+1.68%) |
Feb 16, 2016 | 101.57 | 102.41 | 100.66 | 102.04 | 650,509 | +1.45(+1.44%) |
Feb 12, 2016 | 99.06 | 100.59 | 100.59 | 100.59 | 718,704 | +2.39(+2.43%) |
Feb 11, 2016 | 96.87 | 98.79 | 95.71 | 98.20 | 1,000,480 | -0.09(-0.09%) |
Feb 10, 2016 | 98.24 | 100.26 | 98.03 | 98.29 | 779,803 | +1.27(+1.31%) |
Feb 09, 2016 | 98.47 | 99.96 | 95.63 | 97.02 | 1,426,329 | -2.33(-2.35%) |
Feb 08, 2016 | 100.13 | 100.14 | 97.68 | 99.36 | 1,181,243 | -2.03(-2.00%) |
Feb 05, 2016 | 104.72 | 105.16 | 101.04 | 101.39 | 1,012,463 | -3.33(-3.18%) |
Feb 04, 2016 | 104.33 | 104.99 | 103.34 | 104.72 | 666,261 | +0.18(+0.18%) |
Feb 03, 2016 | 104.83 | 105.19 | 103.06 | 104.54 | 870,762 | +0.05(+0.04%) |
Feb 02, 2016 | 104.53 | 104.88 | 103.58 | 104.49 | 670,973 | -0.55(-0.53%) |
Feb 01, 2016 | 104.31 | 105.42 | 103.87 | 105.04 | 799,849 | +0.39(+0.37%) |
Jan 29, 2016 | 103.12 | 104.70 | 102.41 | 104.66 | 866,886 | +1.59(+1.54%) |
Jan 28, 2016 | 102.44 | 103.53 | 101.48 | 103.07 | 505,106 | +1.05(+1.03%) |
Jan 27, 2016 | 102.57 | 103.22 | 101.38 | 102.02 | 459,273 | -1.02(-0.99%) |
Jan 26, 2016 | 101.75 | 103.52 | 101.31 | 103.04 | 575,425 | +1.32(+1.30%) |
Jan 25, 2016 | 102.85 | 102.88 | 101.32 | 101.72 | 961,078 | -0.80(-0.78%) |
Jan 22, 2016 | 99.66 | 102.70 | 99.48 | 102.52 | 1,633,060 | +3.57(+3.61%) |
Jan 21, 2016 | 98.01 | 99.66 | 96.85 | 98.94 | 1,312,206 | +1.15(+1.17%) |
Jan 20, 2016 | 94.82 | 98.31 | 93.05 | 97.79 | 1,125,608 | +1.41(+1.47%) |
Jan 19, 2016 | 96.14 | 97.67 | 95.33 | 96.38 | 793,568 | +0.70(+0.73%) |
Jan 15, 2016 | 96.60 | 95.68 | 95.68 | 95.68 | 1,820,058 | -2.74(-2.78%) |
Jan 14, 2016 | 99.18 | 99.43 | 96.27 | 98.42 | 862,071 | -0.75(-0.76%) |
Jan 13, 2016 | 100.78 | 101.63 | 98.88 | 99.17 | 1,577,967 | -1.65(-1.64%) |
Jan 12, 2016 | 97.94 | 101.03 | 97.94 | 100.83 | 985,783 | +3.25(+3.33%) |
Jan 11, 2016 | 100.30 | 101.14 | 96.68 | 97.57 | 1,115,858 | -2.53(-2.52%) |
Jan 08, 2016 | 98.37 | 100.86 | 98.31 | 100.10 | 1,091,021 | +2.04(+2.08%) |
Jan 07, 2016 | 99.21 | 100.58 | 98.04 | 98.06 | 1,048,331 | -2.77(-2.75%) |
Jan 06, 2016 | 99.11 | 101.08 | 98.82 | 100.83 | 981,677 | -0.15(-0.15%) |
Jan 05, 2016 | 100.34 | 101.62 | 100.46 | 100.98 | 880,645 | +0.64(+0.64%) |