Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 117.11 | 117.94 | 116.47 | 116.49 | 1,713,231 | -0.78(-0.67%) |
Feb 26, 2016 | 116.93 | 117.33 | 116.44 | 117.28 | 2,097,059 | +0.97(+0.84%) |
Feb 25, 2016 | 115.72 | 116.31 | 114.94 | 116.30 | 814,534 | +0.87(+0.75%) |
Feb 24, 2016 | 112.62 | 115.65 | 111.90 | 115.44 | 877,020 | +1.42(+1.24%) |
Feb 23, 2016 | 114.61 | 115.04 | 113.90 | 114.02 | 499,595 | -1.12(-0.98%) |
Feb 22, 2016 | 114.93 | 115.66 | 114.75 | 115.14 | 1,254,830 | +1.42(+1.25%) |
Feb 19, 2016 | 112.44 | 113.78 | 111.69 | 113.72 | 884,283 | +0.85(+0.75%) |
Feb 18, 2016 | 114.04 | 114.15 | 112.59 | 112.87 | 1,470,102 | -1.15(-1.01%) |
Feb 17, 2016 | 112.47 | 114.40 | 112.30 | 114.02 | 1,220,138 | +2.34(+2.10%) |
Feb 16, 2016 | 110.11 | 111.85 | 109.57 | 111.68 | 1,354,573 | +3.02(+2.78%) |
Feb 12, 2016 | 107.74 | 108.66 | 108.66 | 108.66 | 931,442 | +1.99(+1.87%) |
Feb 11, 2016 | 105.21 | 107.41 | 105.21 | 106.67 | 1,724,529 | -0.67(-0.62%) |
Feb 10, 2016 | 108.01 | 110.05 | 107.24 | 107.34 | 1,829,267 | +0.01(+0.01%) |
Feb 09, 2016 | 106.31 | 109.22 | 106.16 | 107.33 | 1,452,725 | -0.50(-0.46%) |
Feb 08, 2016 | 109.24 | 109.24 | 106.11 | 107.83 | 1,966,439 | -2.79(-2.52%) |
Feb 05, 2016 | 114.21 | 114.45 | 110.56 | 110.62 | 1,563,345 | -4.18(-3.64%) |
Feb 04, 2016 | 113.89 | 116.18 | 113.78 | 114.80 | 1,071,183 | +0.48(+0.42%) |
Feb 03, 2016 | 115.57 | 115.64 | 111.75 | 114.32 | 1,553,652 | -0.24(-0.21%) |
Feb 02, 2016 | 116.14 | 116.26 | 113.98 | 114.56 | 1,528,925 | -2.84(-2.42%) |
Feb 01, 2016 | 116.57 | 118.03 | 115.47 | 117.40 | 1,439,514 | -0.08(-0.07%) |
Jan 29, 2016 | 114.14 | 117.53 | 113.99 | 117.48 | 1,230,665 | +3.71(+3.26%) |
Jan 28, 2016 | 115.57 | 115.95 | 113.16 | 113.78 | 1,648,089 | -0.73(-0.63%) |
Jan 27, 2016 | 116.28 | 117.02 | 113.89 | 114.50 | 1,738,787 | -2.34(-2.00%) |
Jan 26, 2016 | 115.52 | 117.31 | 114.61 | 116.84 | 1,179,000 | +1.73(+1.50%) |
Jan 25, 2016 | 116.78 | 117.33 | 114.79 | 115.11 | 1,198,242 | -2.36(-2.01%) |
Jan 22, 2016 | 116.64 | 117.86 | 115.95 | 117.47 | 3,726,734 | +2.94(+2.57%) |
Jan 21, 2016 | 115.29 | 117.01 | 113.91 | 114.53 | 2,000,523 | -0.59(-0.52%) |
Jan 20, 2016 | 112.17 | 116.44 | 109.75 | 115.12 | 2,156,859 | +1.16(+1.02%) |
Jan 19, 2016 | 116.89 | 117.17 | 112.61 | 113.96 | 1,269,510 | -1.77(-1.53%) |
Jan 15, 2016 | 114.49 | 115.73 | 115.73 | 115.73 | 1,998,659 | -2.00(-1.70%) |
Jan 14, 2016 | 116.35 | 118.80 | 113.89 | 117.73 | 1,899,943 | +2.05(+1.77%) |
Jan 13, 2016 | 120.42 | 121.02 | 114.96 | 115.68 | 2,090,030 | -4.46(-3.71%) |
Jan 12, 2016 | 120.11 | 121.63 | 117.79 | 120.14 | 1,286,384 | +1.06(+0.89%) |
Jan 11, 2016 | 120.58 | 121.18 | 117.54 | 119.09 | 1,763,958 | -1.01(-0.84%) |
Jan 08, 2016 | 122.64 | 123.42 | 119.80 | 120.10 | 1,570,988 | -2.11(-1.73%) |
Jan 07, 2016 | 123.49 | 124.48 | 121.88 | 122.21 | 1,773,226 | -3.53(-2.81%) |
Jan 06, 2016 | 126.06 | 127.11 | 124.91 | 125.74 | 797,092 | -2.28(-1.78%) |
Jan 05, 2016 | 128.33 | 128.87 | 127.39 | 128.02 | 817,327 | +0.07(+0.06%) |
Jan 04, 2016 | 129.18 | 129.21 | 127.06 | 127.95 | 1,590,607 | -3.46(-2.63%) |
Dec 31, 2015 | 132.53 | 131.41 | 131.41 | 131.41 | 878,871 | -1.77(-1.33%) |
Dec 30, 2015 | 134.41 | 134.74 | 133.12 | 133.17 | 551,275 | -1.26(-0.94%) |
Dec 29, 2015 | 133.47 | 134.54 | 133.11 | 134.44 | 700,532 | +1.69(+1.27%) |
Dec 28, 2015 | 132.89 | 133.11 | 131.71 | 132.75 | 529,964 | -0.71(-0.53%) |
Dec 24, 2015 | 133.09 | 133.46 | 133.46 | 133.46 | 300,800 | +0.21(+0.16%) |
Dec 23, 2015 | 132.66 | 133.44 | 132.01 | 133.24 | 660,279 | +1.52(+1.15%) |
Dec 22, 2015 | 131.26 | 131.90 | 130.09 | 131.72 | 1,335,688 | +0.87(+0.66%) |
Dec 21, 2015 | 130.55 | 131.07 | 129.89 | 130.86 | 733,598 | +1.03(+0.80%) |
Dec 18, 2015 | 131.28 | 131.57 | 129.81 | 129.82 | 1,554,684 | -1.88(-1.43%) |
Dec 17, 2015 | 133.90 | 133.90 | 131.56 | 131.71 | 861,511 | -1.60(-1.20%) |
Dec 16, 2015 | 132.19 | 133.47 | 131.35 | 133.31 | 1,185,104 | +2.25(+1.72%) |
Dec 15, 2015 | 130.06 | 131.37 | 129.89 | 131.06 | 1,332,558 | +1.66(+1.28%) |
Dec 14, 2015 | 130.34 | 130.87 | 128.14 | 129.40 | 1,345,317 | -0.92(-0.71%) |
Dec 11, 2015 | 132.13 | 132.21 | 129.96 | 130.32 | 1,276,297 | -3.20(-2.40%) |
Dec 10, 2015 | 132.65 | 134.19 | 132.40 | 133.52 | 683,277 | +0.70(+0.52%) |
Dec 09, 2015 | 134.38 | 135.37 | 132.37 | 132.82 | 788,987 | -1.98(-1.47%) |
Dec 08, 2015 | 133.68 | 135.34 | 133.29 | 134.80 | 1,173,241 | -0.19(-0.14%) |
Dec 07, 2015 | 137.01 | 137.01 | 134.48 | 134.99 | 582,196 | -2.05(-1.50%) |
Dec 04, 2015 | 135.38 | 137.10 | 134.98 | 137.04 | 798,321 | +1.72(+1.27%) |
Dec 03, 2015 | 138.54 | 139.00 | 134.61 | 135.32 | 897,639 | -2.77(-2.00%) |
Dec 02, 2015 | 138.85 | 139.43 | 137.81 | 138.08 | 533,699 | -0.81(-0.58%) |