Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 114.70 | 115.01 | 113.77 | 114.10 | 21,182,790 | -0.60(-0.52%) |
Mar 30, 2016 | 116.73 | 116.99 | 114.36 | 114.70 | 33,216,044 | -1.44(-1.24%) |
Mar 29, 2016 | 113.83 | 116.32 | 113.64 | 116.14 | 29,812,516 | +2.45(+2.15%) |
Mar 28, 2016 | 113.32 | 114.59 | 112.95 | 113.69 | 21,348,420 | +0.64(+0.57%) |
Mar 24, 2016 | 112.13 | 113.05 | 113.05 | 113.05 | 17,839,100 | +0.51(+0.45%) |
Mar 23, 2016 | 112.01 | 113.19 | 112.00 | 112.54 | 18,557,614 | +0.29(+0.26%) |
Mar 22, 2016 | 111.36 | 112.88 | 111.17 | 112.25 | 18,996,350 | +0.40(+0.36%) |
Mar 21, 2016 | 111.66 | 112.37 | 111.03 | 111.85 | 18,443,202 | +0.40(+0.36%) |
Mar 18, 2016 | 111.56 | 112.42 | 110.27 | 111.45 | 36,256,876 | +0.43(+0.39%) |
Mar 17, 2016 | 112.15 | 112.69 | 110.73 | 111.02 | 24,225,152 | -1.16(-1.03%) |
Mar 16, 2016 | 110.49 | 112.50 | 110.10 | 112.18 | 24,710,284 | +1.51(+1.36%) |
Mar 15, 2016 | 109.11 | 110.83 | 108.84 | 110.67 | 17,608,660 | +0.78(+0.71%) |
Mar 14, 2016 | 109.28 | 110.33 | 108.77 | 109.89 | 17,245,996 | +0.48(+0.44%) |
Mar 11, 2016 | 108.48 | 109.42 | 107.92 | 109.41 | 20,697,552 | +2.09(+1.95%) |
Mar 10, 2016 | 107.91 | 108.66 | 105.77 | 107.32 | 24,842,232 | -0.19(-0.18%) |
Mar 09, 2016 | 106.70 | 107.51 | 105.49 | 107.51 | 20,462,920 | +1.58(+1.49%) |
Mar 08, 2016 | 104.78 | 107.36 | 104.40 | 105.93 | 25,600,682 | +0.20(+0.19%) |
Mar 07, 2016 | 108.07 | 108.07 | 104.72 | 105.73 | 31,505,980 | -2.66(-2.45%) |
Mar 04, 2016 | 110.05 | 110.05 | 107.93 | 108.39 | 24,938,858 | -1.19(-1.09%) |
Mar 03, 2016 | 110.25 | 110.30 | 108.54 | 109.58 | 21,342,502 | -0.37(-0.34%) |
Mar 02, 2016 | 109.68 | 110.54 | 108.77 | 109.95 | 25,659,788 | +0.13(+0.12%) |
Mar 01, 2016 | 107.83 | 109.82 | 107.60 | 109.82 | 26,782,546 | +2.90(+2.71%) |
Feb 29, 2016 | 107.60 | 108.91 | 106.75 | 106.92 | 32,750,036 | -1.00(-0.93%) |
Feb 26, 2016 | 108.70 | 109.45 | 107.16 | 107.92 | 26,686,192 | -0.15(-0.14%) |
Feb 25, 2016 | 107.11 | 108.07 | 105.61 | 108.07 | 29,869,320 | +1.19(+1.11%) |
Feb 24, 2016 | 104.21 | 106.95 | 102.74 | 106.88 | 34,343,048 | +1.42(+1.35%) |
Feb 23, 2016 | 106.85 | 107.47 | 105.12 | 105.46 | 25,298,456 | -1.70(-1.59%) |
Feb 22, 2016 | 105.49 | 108.25 | 105.34 | 107.16 | 35,686,536 | +2.59(+2.48%) |
Feb 19, 2016 | 102.55 | 105.02 | 102.06 | 104.57 | 32,404,516 | +1.10(+1.06%) |
Feb 18, 2016 | 105.80 | 106.00 | 103.03 | 103.47 | 29,580,952 | -1.73(-1.64%) |
Feb 17, 2016 | 101.94 | 105.72 | 100.40 | 105.20 | 44,054,872 | +3.59(+3.53%) |
Feb 16, 2016 | 103.80 | 103.93 | 100.24 | 101.61 | 45,626,984 | -0.40(-0.39%) |
Feb 12, 2016 | 103.74 | 102.01 | 102.01 | 102.01 | 36,176,800 | +0.10(+0.10%) |
Feb 11, 2016 | 99.60 | 105.11 | 98.88 | 101.91 | 43,625,312 | +0.91(+0.90%) |
Feb 10, 2016 | 101.55 | 103.25 | 100.24 | 101.00 | 45,120,352 | +1.46(+1.47%) |
Feb 09, 2016 | 97.14 | 101.65 | 96.82 | 99.54 | 62,651,832 | -0.21(-0.21%) |
Feb 08, 2016 | 100.41 | 102.68 | 97.46 | 99.75 | 71,157,488 | -4.32(-4.15%) |
Feb 05, 2016 | 109.51 | 109.58 | 103.21 | 104.07 | 76,894,744 | -6.42(-5.81%) |
Feb 04, 2016 | 111.80 | 111.94 | 109.28 | 110.49 | 38,834,012 | -2.20(-1.95%) |
Feb 03, 2016 | 115.27 | 115.34 | 109.75 | 112.69 | 56,879,280 | -1.92(-1.68%) |
Feb 02, 2016 | 114.80 | 117.59 | 113.20 | 114.61 | 59,718,776 | -0.48(-0.42%) |
Feb 01, 2016 | 112.27 | 115.72 | 112.01 | 115.09 | 46,057,952 | +2.88(+2.57%) |
Jan 29, 2016 | 108.99 | 112.84 | 108.84 | 112.21 | 62,739,548 | +3.10(+2.84%) |
Jan 28, 2016 | 107.20 | 110.34 | 105.00 | 109.11 | 107,323,912 | +14.66(+15.52%) |
Jan 27, 2016 | 97.79 | 97.83 | 94.23 | 94.45 | 57,516,596 | -2.89(-2.97%) |
Jan 26, 2016 | 97.76 | 97.88 | 95.66 | 97.34 | 26,791,992 | +0.33(+0.34%) |
Jan 25, 2016 | 98.72 | 99.47 | 96.93 | 97.01 | 32,397,764 | -0.93(-0.95%) |
Jan 22, 2016 | 96.41 | 98.07 | 95.56 | 97.94 | 30,495,388 | +3.78(+4.01%) |
Jan 21, 2016 | 94.91 | 95.99 | 92.62 | 94.16 | 30,484,092 | -0.19(-0.20%) |
Jan 20, 2016 | 92.83 | 95.00 | 89.46 | 94.35 | 59,025,316 | -0.91(-0.96%) |
Jan 19, 2016 | 96.53 | 97.42 | 93.92 | 95.26 | 30,907,712 | +0.29(+0.31%) |
Jan 15, 2016 | 93.98 | 94.97 | 94.97 | 94.97 | 46,132,800 | -3.40(-3.46%) |
Jan 14, 2016 | 95.85 | 98.87 | 92.45 | 98.37 | 48,640,772 | +2.93(+3.07%) |
Jan 13, 2016 | 100.58 | 100.58 | 95.21 | 95.44 | 33,366,332 | -3.93(-3.95%) |
Jan 12, 2016 | 99.00 | 99.96 | 97.55 | 99.37 | 28,377,364 | +1.86(+1.91%) |
Jan 11, 2016 | 97.91 | 98.60 | 95.41 | 97.51 | 29,907,732 | +0.18(+0.18%) |
Jan 08, 2016 | 99.88 | 100.50 | 97.03 | 97.33 | 35,402,296 | -0.59(-0.60%) |
Jan 07, 2016 | 100.50 | 101.43 | 97.30 | 97.92 | 45,081,252 | -5.05(-4.90%) |
Jan 06, 2016 | 101.13 | 103.77 | 100.90 | 102.97 | 25,055,608 | +0.24(+0.23%) |
Jan 05, 2016 | 102.89 | 103.71 | 101.67 | 102.73 | 23,244,832 | +0.51(+0.50%) |