Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 118.67 | 119.51 | 117.78 | 117.82 | 2,653,007 | -1.05(-0.88%) |
Feb 26, 2016 | 119.53 | 119.72 | 118.73 | 118.87 | 2,454,845 | -0.54(-0.45%) |
Feb 25, 2016 | 118.32 | 119.42 | 117.92 | 119.41 | 2,287,935 | +1.33(+1.13%) |
Feb 24, 2016 | 116.29 | 118.38 | 115.39 | 118.08 | 2,579,701 | +0.79(+0.67%) |
Feb 23, 2016 | 118.39 | 118.43 | 116.54 | 117.29 | 2,560,083 | -1.15(-0.97%) |
Feb 22, 2016 | 117.50 | 119.03 | 118.00 | 118.44 | 2,939,290 | +0.94(+0.80%) |
Feb 19, 2016 | 117.92 | 117.98 | 117.07 | 117.50 | 2,824,473 | -0.25(-0.21%) |
Feb 18, 2016 | 117.43 | 117.89 | 117.14 | 117.75 | 2,676,530 | +0.12(+0.10%) |
Feb 17, 2016 | 117.16 | 118.01 | 116.86 | 117.63 | 2,870,718 | +0.82(+0.70%) |
Feb 16, 2016 | 116.41 | 117.09 | 115.86 | 116.81 | 2,850,097 | +1.18(+1.02%) |
Feb 12, 2016 | 113.16 | 115.63 | 115.63 | 115.63 | 3,051,979 | +2.47(+2.18%) |
Feb 11, 2016 | 112.59 | 114.16 | 111.91 | 113.16 | 4,237,023 | -1.34(-1.17%) |
Feb 10, 2016 | 115.98 | 116.78 | 114.25 | 114.50 | 3,877,199 | -0.89(-0.77%) |
Feb 09, 2016 | 114.05 | 116.14 | 113.68 | 115.38 | 3,980,882 | +0.63(+0.55%) |
Feb 08, 2016 | 113.06 | 115.15 | 112.60 | 114.76 | 3,359,620 | +0.32(+0.28%) |
Feb 05, 2016 | 114.24 | 114.74 | 113.21 | 114.44 | 4,517,430 | +0.02(+0.02%) |
Feb 04, 2016 | 113.65 | 115.12 | 113.19 | 114.42 | 4,637,083 | +0.69(+0.60%) |
Feb 03, 2016 | 111.37 | 113.97 | 111.07 | 113.73 | 7,733,171 | +3.47(+3.14%) |
Feb 02, 2016 | 110.05 | 110.56 | 108.91 | 110.26 | 4,803,395 | -0.64(-0.58%) |
Feb 01, 2016 | 111.35 | 111.69 | 110.43 | 110.90 | 3,621,437 | -1.69(-1.50%) |
Jan 29, 2016 | 110.54 | 112.60 | 110.36 | 112.60 | 5,355,226 | +2.74(+2.50%) |
Jan 28, 2016 | 108.99 | 110.24 | 108.29 | 109.85 | 4,114,334 | +1.32(+1.22%) |
Jan 27, 2016 | 108.08 | 110.34 | 107.41 | 108.53 | 4,822,907 | +0.57(+0.53%) |
Jan 26, 2016 | 105.73 | 108.14 | 104.64 | 107.96 | 6,877,438 | +5.38(+5.24%) |
Jan 25, 2016 | 103.62 | 103.92 | 102.55 | 102.58 | 3,762,272 | -1.45(-1.40%) |
Jan 22, 2016 | 104.50 | 104.70 | 102.96 | 104.03 | 3,995,188 | +1.31(+1.28%) |
Jan 21, 2016 | 102.13 | 103.40 | 101.52 | 102.72 | 4,499,961 | +0.60(+0.58%) |
Jan 20, 2016 | 102.12 | 102.72 | 100.40 | 102.13 | 5,547,134 | -1.07(-1.03%) |
Jan 19, 2016 | 104.47 | 104.99 | 102.46 | 103.19 | 4,559,407 | -0.22(-0.22%) |
Jan 15, 2016 | 103.13 | 103.42 | 103.42 | 103.42 | 6,280,961 | -1.86(-1.76%) |
Jan 14, 2016 | 104.20 | 106.21 | 103.54 | 105.27 | 4,989,364 | +1.83(+1.77%) |
Jan 13, 2016 | 105.06 | 106.03 | 103.31 | 103.44 | 3,484,471 | -1.60(-1.52%) |
Jan 12, 2016 | 105.41 | 106.00 | 103.75 | 105.03 | 3,169,799 | +0.30(+0.29%) |
Jan 11, 2016 | 105.12 | 105.46 | 103.95 | 104.74 | 3,722,211 | -0.02(-0.02%) |
Jan 08, 2016 | 105.41 | 106.26 | 104.56 | 104.76 | 3,572,616 | -0.36(-0.34%) |
Jan 07, 2016 | 106.27 | 106.73 | 104.86 | 105.12 | 4,765,553 | -2.62(-2.44%) |
Jan 06, 2016 | 108.56 | 108.69 | 106.96 | 107.74 | 4,019,394 | -2.22(-2.01%) |
Jan 05, 2016 | 109.48 | 109.99 | 108.58 | 109.96 | 3,602,726 | +0.48(+0.44%) |
Jan 04, 2016 | 110.40 | 110.60 | 108.42 | 109.48 | 4,394,980 | -2.85(-2.54%) |
Dec 31, 2015 | 113.14 | 112.33 | 112.33 | 112.33 | 2,155,254 | -0.95(-0.84%) |
Dec 30, 2015 | 113.93 | 114.61 | 113.14 | 113.27 | 2,082,802 | -0.73(-0.64%) |
Dec 29, 2015 | 113.49 | 114.28 | 113.34 | 114.00 | 2,447,060 | +1.24(+1.10%) |
Dec 28, 2015 | 112.69 | 113.17 | 112.05 | 112.76 | 1,710,127 | +0.02(+0.02%) |
Dec 24, 2015 | 112.46 | 112.74 | 112.74 | 112.74 | 1,137,774 | +0.02(+0.02%) |
Dec 23, 2015 | 111.62 | 113.03 | 111.49 | 112.72 | 2,970,962 | +1.63(+1.47%) |
Dec 22, 2015 | 110.45 | 111.47 | 109.82 | 111.08 | 3,391,143 | +1.11(+1.01%) |
Dec 21, 2015 | 110.05 | 110.61 | 109.38 | 109.97 | 3,063,584 | +0.42(+0.38%) |
Dec 18, 2015 | 110.52 | 110.81 | 109.43 | 109.55 | 7,692,091 | -1.44(-1.30%) |
Dec 17, 2015 | 111.96 | 112.49 | 110.98 | 110.99 | 4,095,535 | -0.82(-0.73%) |
Dec 16, 2015 | 110.47 | 112.25 | 110.17 | 111.81 | 6,399,960 | +1.36(+1.23%) |
Dec 15, 2015 | 113.33 | 114.10 | 109.67 | 110.46 | 11,593,356 | -7.08(-6.03%) |
Dec 14, 2015 | 115.79 | 117.64 | 115.08 | 117.54 | 4,642,555 | +2.09(+1.81%) |
Dec 11, 2015 | 115.99 | 116.62 | 115.15 | 115.45 | 3,383,809 | -2.01(-1.71%) |
Dec 10, 2015 | 116.12 | 118.33 | 116.01 | 117.46 | 3,421,414 | +1.10(+0.94%) |
Dec 09, 2015 | 116.45 | 117.99 | 115.53 | 116.36 | 3,568,350 | -0.55(-0.47%) |
Dec 08, 2015 | 116.65 | 117.71 | 116.08 | 116.91 | 3,152,111 | -0.72(-0.61%) |
Dec 07, 2015 | 117.47 | 117.81 | 116.93 | 117.63 | 2,872,163 | -0.35(-0.30%) |
Dec 04, 2015 | 115.42 | 118.11 | 115.26 | 117.98 | 2,917,901 | +2.86(+2.49%) |
Dec 03, 2015 | 116.74 | 117.00 | 114.62 | 115.12 | 3,499,559 | -0.98(-0.85%) |
Dec 02, 2015 | 116.98 | 117.26 | 115.96 | 116.10 | 2,726,197 | -0.90(-0.76%) |