Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 120.24 | 121.48 | 118.50 | 118.89 | 428,113 | -1.32(-1.10%) |
Mar 30, 2016 | 120.60 | 122.15 | 119.98 | 120.21 | 314,704 | +0.24(+0.20%) |
Mar 29, 2016 | 118.68 | 120.55 | 118.17 | 119.96 | 590,979 | +0.98(+0.82%) |
Mar 28, 2016 | 120.06 | 120.06 | 118.28 | 118.98 | 186,718 | -0.24(-0.20%) |
Mar 24, 2016 | 119.50 | 119.23 | 119.23 | 119.23 | 265,386 | -0.92(-0.77%) |
Mar 23, 2016 | 118.83 | 121.60 | 118.83 | 120.15 | 301,871 | +0.70(+0.58%) |
Mar 22, 2016 | 119.64 | 120.24 | 118.98 | 119.45 | 198,000 | -0.22(-0.18%) |
Mar 21, 2016 | 119.74 | 121.24 | 119.15 | 119.67 | 260,469 | -0.59(-0.49%) |
Mar 18, 2016 | 119.01 | 121.06 | 119.01 | 120.26 | 396,397 | +0.82(+0.68%) |
Mar 17, 2016 | 117.58 | 119.92 | 116.84 | 119.44 | 359,626 | +1.88(+1.60%) |
Mar 16, 2016 | 116.61 | 117.81 | 115.68 | 117.56 | 188,398 | +0.94(+0.80%) |
Mar 15, 2016 | 114.77 | 116.99 | 114.49 | 116.62 | 250,233 | +1.49(+1.30%) |
Mar 14, 2016 | 114.62 | 116.41 | 113.95 | 115.13 | 271,865 | -1.26(-1.08%) |
Mar 11, 2016 | 115.43 | 118.02 | 114.91 | 116.39 | 287,493 | +1.84(+1.61%) |
Mar 10, 2016 | 114.66 | 115.18 | 113.64 | 114.55 | 307,765 | +0.23(+0.20%) |
Mar 09, 2016 | 113.40 | 115.11 | 113.03 | 114.32 | 351,225 | +1.39(+1.23%) |
Mar 08, 2016 | 114.51 | 114.51 | 112.45 | 112.93 | 308,094 | -1.91(-1.66%) |
Mar 07, 2016 | 115.47 | 115.70 | 113.81 | 114.84 | 343,062 | -1.33(-1.14%) |
Mar 04, 2016 | 114.25 | 117.06 | 114.15 | 116.17 | 344,015 | +0.23(+0.20%) |
Mar 03, 2016 | 114.02 | 115.96 | 113.93 | 115.94 | 263,607 | +1.80(+1.57%) |
Mar 02, 2016 | 114.97 | 115.44 | 113.23 | 114.14 | 453,067 | -0.73(-0.63%) |
Mar 01, 2016 | 114.56 | 115.56 | 113.53 | 114.87 | 384,941 | +1.51(+1.33%) |
Feb 29, 2016 | 115.67 | 116.15 | 113.14 | 113.35 | 467,732 | -2.15(-1.86%) |
Feb 26, 2016 | 116.82 | 116.96 | 115.46 | 115.51 | 307,140 | -0.38(-0.33%) |
Feb 25, 2016 | 114.91 | 116.76 | 114.42 | 115.89 | 334,904 | +0.98(+0.85%) |
Feb 24, 2016 | 113.82 | 115.48 | 112.64 | 114.91 | 431,183 | -0.02(-0.01%) |
Feb 23, 2016 | 115.76 | 117.38 | 114.20 | 114.93 | 462,101 | -1.43(-1.23%) |
Feb 22, 2016 | 114.27 | 117.28 | 114.20 | 116.36 | 546,049 | +1.31(+1.14%) |
Feb 19, 2016 | 114.02 | 115.13 | 112.71 | 115.04 | 417,933 | -0.01(-0.01%) |
Feb 18, 2016 | 114.17 | 115.66 | 111.19 | 115.05 | 709,198 | -1.59(-1.36%) |
Feb 17, 2016 | 116.41 | 116.95 | 114.80 | 116.64 | 594,723 | +0.45(+0.39%) |
Feb 16, 2016 | 114.69 | 116.30 | 112.63 | 116.19 | 465,477 | +2.63(+2.32%) |
Feb 12, 2016 | 111.81 | 113.56 | 113.56 | 113.56 | 535,899 | +2.48(+2.24%) |
Feb 11, 2016 | 108.62 | 111.91 | 107.80 | 111.08 | 630,179 | -0.87(-0.78%) |
Feb 10, 2016 | 109.10 | 112.95 | 108.67 | 111.95 | 579,517 | +3.44(+3.17%) |
Feb 09, 2016 | 106.56 | 109.57 | 106.31 | 108.51 | 720,998 | +0.25(+0.23%) |
Feb 08, 2016 | 109.21 | 109.37 | 106.70 | 108.26 | 446,910 | -0.18(-0.17%) |
Feb 05, 2016 | 108.74 | 109.28 | 107.65 | 108.44 | 407,680 | -0.49(-0.45%) |
Feb 04, 2016 | 108.60 | 110.71 | 107.68 | 108.93 | 416,210 | +0.28(+0.25%) |
Feb 03, 2016 | 108.91 | 109.20 | 106.66 | 108.66 | 333,822 | +0.91(+0.84%) |
Feb 02, 2016 | 108.67 | 109.16 | 107.41 | 107.75 | 307,669 | -1.85(-1.69%) |
Feb 01, 2016 | 109.54 | 110.69 | 108.17 | 109.60 | 400,664 | -1.00(-0.91%) |
Jan 29, 2016 | 106.34 | 110.69 | 105.93 | 110.60 | 435,666 | +4.70(+4.44%) |
Jan 28, 2016 | 106.37 | 106.84 | 105.01 | 105.91 | 426,393 | +0.25(+0.24%) |
Jan 27, 2016 | 106.62 | 107.71 | 104.54 | 105.66 | 516,425 | -2.27(-2.10%) |
Jan 26, 2016 | 105.82 | 108.21 | 105.82 | 107.92 | 222,161 | +2.52(+2.40%) |
Jan 25, 2016 | 106.11 | 106.63 | 105.15 | 105.40 | 487,800 | -0.86(-0.81%) |
Jan 22, 2016 | 105.99 | 107.01 | 105.44 | 106.26 | 502,264 | +1.25(+1.19%) |
Jan 21, 2016 | 105.54 | 106.81 | 104.06 | 105.01 | 777,680 | -0.49(-0.47%) |
Jan 20, 2016 | 104.69 | 106.63 | 102.23 | 105.50 | 535,847 | +0.16(+0.15%) |
Jan 19, 2016 | 107.96 | 108.04 | 103.48 | 105.34 | 495,100 | -1.60(-1.50%) |
Jan 15, 2016 | 105.77 | 106.94 | 106.94 | 106.94 | 485,720 | -1.13(-1.05%) |
Jan 14, 2016 | 106.54 | 109.42 | 104.46 | 108.08 | 498,403 | +1.77(+1.67%) |
Jan 13, 2016 | 110.72 | 112.37 | 105.28 | 106.31 | 622,441 | -5.28(-4.74%) |
Jan 12, 2016 | 110.16 | 112.13 | 110.00 | 111.59 | 451,447 | +2.21(+2.02%) |
Jan 11, 2016 | 110.58 | 111.46 | 108.78 | 109.38 | 375,226 | -0.65(-0.59%) |
Jan 08, 2016 | 110.49 | 112.68 | 109.11 | 110.03 | 589,979 | +2.02(+1.87%) |
Jan 07, 2016 | 108.48 | 109.94 | 106.64 | 108.02 | 437,291 | -2.23(-2.02%) |
Jan 06, 2016 | 108.87 | 110.34 | 108.18 | 110.25 | 434,998 | +0.39(+0.35%) |
Jan 05, 2016 | 107.44 | 110.39 | 107.13 | 109.86 | 422,986 | +2.42(+2.25%) |