Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 107.58 | 107.67 | 107.44 | 107.61 | 167,981 | +0.05(+0.05%) |
Feb 26, 2016 | 107.60 | 107.75 | 107.45 | 107.56 | 144,550 | -0.21(-0.20%) |
Feb 25, 2016 | 107.74 | 107.87 | 107.68 | 107.78 | 171,833 | +0.20(+0.19%) |
Feb 24, 2016 | 107.61 | 107.89 | 107.53 | 107.57 | 59,820 | -0.03(-0.03%) |
Feb 23, 2016 | 107.34 | 107.66 | 107.25 | 107.60 | 123,050 | +0.16(+0.15%) |
Feb 22, 2016 | 107.46 | 107.48 | 107.39 | 107.44 | 127,048 | -0.05(-0.04%) |
Feb 19, 2016 | 107.25 | 107.49 | 107.25 | 107.49 | 182,081 | +0.05(+0.04%) |
Feb 18, 2016 | 107.18 | 107.50 | 107.17 | 107.44 | 193,681 | +0.21(+0.20%) |
Feb 17, 2016 | 107.01 | 107.35 | 107.00 | 107.22 | 165,295 | +0.05(+0.04%) |
Feb 16, 2016 | 107.10 | 107.33 | 107.10 | 107.18 | 65,915 | -0.17(-0.16%) |
Feb 12, 2016 | 107.50 | 107.35 | 107.35 | 107.35 | 43,386 | -0.33(-0.30%) |
Feb 11, 2016 | 107.82 | 107.98 | 107.57 | 107.68 | 164,605 | +0.18(+0.17%) |
Feb 10, 2016 | 107.41 | 107.73 | 107.34 | 107.50 | 163,199 | +0.00(+0.00%) |
Feb 09, 2016 | 107.71 | 107.76 | 107.44 | 107.50 | 72,353 | -0.14(-0.13%) |
Feb 08, 2016 | 107.44 | 107.66 | 107.29 | 107.63 | 114,156 | +0.27(+0.25%) |
Feb 05, 2016 | 107.21 | 107.38 | 107.08 | 107.36 | 144,656 | +0.02(+0.02%) |
Feb 04, 2016 | 107.21 | 107.34 | 107.08 | 107.34 | 134,061 | +0.23(+0.22%) |
Feb 03, 2016 | 107.09 | 107.43 | 107.02 | 107.11 | 88,850 | +0.01(+0.01%) |
Feb 02, 2016 | 106.94 | 107.13 | 106.94 | 107.10 | 70,089 | +0.34(+0.32%) |
Feb 01, 2016 | 106.90 | 106.93 | 106.71 | 106.76 | 184,049 | -0.19(-0.18%) |
Jan 29, 2016 | 107.02 | 107.10 | 106.87 | 106.95 | 100,543 | +0.22(+0.21%) |
Jan 28, 2016 | 106.71 | 106.90 | 106.63 | 106.73 | 175,832 | -0.04(-0.04%) |
Jan 27, 2016 | 106.56 | 106.80 | 106.49 | 106.77 | 80,999 | +0.01(+0.01%) |
Jan 26, 2016 | 106.61 | 106.76 | 106.55 | 106.76 | 97,647 | +0.13(+0.13%) |
Jan 25, 2016 | 106.62 | 106.67 | 106.49 | 106.62 | 690,703 | +0.02(+0.02%) |
Jan 22, 2016 | 106.42 | 106.64 | 106.39 | 106.60 | 123,576 | -0.08(-0.08%) |
Jan 21, 2016 | 106.75 | 106.79 | 106.59 | 106.68 | 133,639 | -0.05(-0.04%) |
Jan 20, 2016 | 106.66 | 106.77 | 106.56 | 106.73 | 428,899 | +0.30(+0.28%) |
Jan 19, 2016 | 106.51 | 106.52 | 106.32 | 106.43 | 58,905 | -0.13(-0.12%) |
Jan 15, 2016 | 106.61 | 106.56 | 106.56 | 106.56 | 54,028 | +0.08(+0.07%) |
Jan 14, 2016 | 106.39 | 106.50 | 106.34 | 106.48 | 76,400 | -0.03(-0.03%) |
Jan 13, 2016 | 106.53 | 106.58 | 106.22 | 106.51 | 84,418 | +0.13(+0.12%) |
Jan 12, 2016 | 106.26 | 106.52 | 106.16 | 106.38 | 104,687 | +0.18(+0.17%) |
Jan 11, 2016 | 106.25 | 106.41 | 106.18 | 106.20 | 205,541 | -0.27(-0.25%) |
Jan 08, 2016 | 106.14 | 106.47 | 106.13 | 106.47 | 347,197 | +0.17(+0.16%) |
Jan 07, 2016 | 106.20 | 106.31 | 105.98 | 106.30 | 220,618 | +0.14(+0.14%) |
Jan 06, 2016 | 106.05 | 106.22 | 105.98 | 106.15 | 408,902 | +0.25(+0.24%) |
Jan 05, 2016 | 105.82 | 105.97 | 105.80 | 105.90 | 83,986 | +0.05(+0.05%) |
Jan 04, 2016 | 105.81 | 105.97 | 105.70 | 105.85 | 55,465 | +0.16(+0.15%) |
Dec 31, 2015 | 105.67 | 105.70 | 105.70 | 105.70 | 68,235 | +0.14(+0.13%) |
Dec 30, 2015 | 105.51 | 105.63 | 105.42 | 105.56 | 71,394 | +0.07(+0.06%) |
Dec 29, 2015 | 105.66 | 105.68 | 105.46 | 105.50 | 99,010 | -0.27(-0.26%) |
Dec 28, 2015 | 105.73 | 105.83 | 105.62 | 105.77 | 66,434 | +0.00(+0.00%) |
Dec 24, 2015 | 105.73 | 105.77 | 105.77 | 105.77 | 44,902 | +0.10(+0.10%) |
Dec 23, 2015 | 105.70 | 105.75 | 105.61 | 105.66 | 103,227 | -0.12(-0.12%) |
Dec 22, 2015 | 105.83 | 105.85 | 105.69 | 105.79 | 76,071 | -0.02(-0.02%) |
Dec 21, 2015 | 105.92 | 105.94 | 105.79 | 105.81 | 170,783 | -0.05(-0.05%) |
Dec 18, 2015 | 105.74 | 105.89 | 105.71 | 105.86 | 132,526 | +0.16(+0.15%) |
Dec 17, 2015 | 105.59 | 105.75 | 105.59 | 105.69 | 779,069 | +0.15(+0.14%) |
Dec 16, 2015 | 105.64 | 105.75 | 105.51 | 105.55 | 93,687 | -0.18(-0.17%) |
Dec 15, 2015 | 105.67 | 105.78 | 105.65 | 105.73 | 121,183 | -0.12(-0.12%) |
Dec 14, 2015 | 106.06 | 106.06 | 105.75 | 105.86 | 65,559 | -0.37(-0.34%) |
Dec 11, 2015 | 106.11 | 106.27 | 106.08 | 106.22 | 96,456 | +0.25(+0.24%) |
Dec 10, 2015 | 106.10 | 106.10 | 105.89 | 105.97 | 212,029 | -0.07(-0.06%) |
Dec 09, 2015 | 106.03 | 106.17 | 105.88 | 106.04 | 167,138 | +0.04(+0.04%) |
Dec 08, 2015 | 106.08 | 106.08 | 105.94 | 106.00 | 336,435 | -0.02(-0.02%) |
Dec 07, 2015 | 105.92 | 106.12 | 105.88 | 106.02 | 121,980 | +0.12(+0.12%) |
Dec 04, 2015 | 105.88 | 105.96 | 105.82 | 105.89 | 137,479 | +0.12(+0.11%) |
Dec 03, 2015 | 106.01 | 106.04 | 105.68 | 105.78 | 204,835 | -0.44(-0.42%) |
Dec 02, 2015 | 106.30 | 106.30 | 106.14 | 106.22 | 82,430 | -0.17(-0.16%) |