Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2016 | 101.01 | 101.50 | 99.46 | 100.34 | 944,721 | -1.86(-1.82%) |
Dec 31, 2015 | 102.10 | 102.19 | 102.19 | 102.19 | 649,468 | -0.24(-0.23%) |
Dec 30, 2015 | 103.26 | 103.64 | 102.21 | 102.43 | 623,457 | -0.45(-0.44%) |
Dec 29, 2015 | 101.41 | 103.62 | 101.20 | 102.88 | 1,126,283 | +1.72(+1.70%) |
Dec 28, 2015 | 100.74 | 101.21 | 99.54 | 101.17 | 1,280,653 | +0.54(+0.54%) |
Dec 24, 2015 | 100.69 | 100.62 | 100.62 | 100.62 | 550,840 | +0.06(+0.05%) |
Dec 23, 2015 | 100.45 | 100.71 | 99.30 | 100.57 | 712,801 | +0.06(+0.06%) |
Dec 22, 2015 | 101.05 | 101.05 | 99.24 | 100.50 | 795,073 | -0.29(-0.29%) |
Dec 21, 2015 | 100.45 | 101.17 | 100.24 | 100.80 | 945,754 | +0.82(+0.82%) |
Dec 18, 2015 | 100.31 | 100.81 | 98.52 | 99.98 | 713,959 | -0.49(-0.48%) |
Dec 17, 2015 | 100.83 | 101.50 | 100.39 | 100.47 | 932,906 | +0.14(+0.14%) |
Dec 16, 2015 | 101.20 | 101.88 | 99.75 | 100.33 | 1,095,458 | -0.65(-0.65%) |
Dec 15, 2015 | 101.13 | 101.40 | 100.62 | 100.98 | 782,121 | +0.50(+0.50%) |
Dec 14, 2015 | 99.59 | 100.83 | 99.38 | 100.48 | 559,055 | +0.68(+0.68%) |
Dec 11, 2015 | 99.31 | 100.10 | 98.94 | 99.80 | 685,173 | -0.36(-0.36%) |
Dec 10, 2015 | 100.27 | 100.96 | 99.58 | 100.16 | 616,832 | +0.22(+0.22%) |
Dec 09, 2015 | 100.57 | 101.53 | 99.00 | 99.93 | 788,238 | -0.77(-0.76%) |
Dec 08, 2015 | 100.12 | 101.56 | 100.05 | 100.70 | 760,145 | -0.41(-0.41%) |
Dec 07, 2015 | 100.60 | 101.67 | 100.18 | 101.12 | 742,551 | +0.51(+0.51%) |
Dec 04, 2015 | 98.82 | 100.96 | 98.55 | 100.60 | 762,288 | +2.19(+2.22%) |
Dec 03, 2015 | 100.07 | 100.46 | 97.92 | 98.41 | 571,378 | -1.25(-1.25%) |
Dec 02, 2015 | 99.60 | 100.47 | 99.12 | 99.66 | 707,353 | -0.05(-0.06%) |