Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 113.78 | 114.33 | 112.66 | 113.26 | 3,542,474 | -0.70(-0.61%) |
Feb 26, 2016 | 114.37 | 115.14 | 113.87 | 113.96 | 2,108,976 | -0.11(-0.09%) |
Feb 25, 2016 | 112.64 | 114.16 | 112.46 | 114.06 | 1,313,194 | +1.74(+1.55%) |
Feb 24, 2016 | 112.20 | 112.73 | 110.42 | 112.33 | 1,650,569 | -0.63(-0.56%) |
Feb 23, 2016 | 112.98 | 114.02 | 112.43 | 112.96 | 1,470,124 | -0.59(-0.52%) |
Feb 22, 2016 | 112.42 | 114.46 | 112.79 | 113.55 | 1,454,716 | +1.13(+1.01%) |
Feb 19, 2016 | 112.11 | 113.04 | 111.64 | 112.42 | 1,649,205 | +0.17(+0.16%) |
Feb 18, 2016 | 111.89 | 113.26 | 111.54 | 112.25 | 1,635,217 | +0.02(+0.02%) |
Feb 17, 2016 | 109.91 | 112.60 | 109.91 | 112.23 | 1,884,587 | +2.93(+2.68%) |
Feb 16, 2016 | 109.28 | 110.20 | 108.25 | 109.30 | 1,949,667 | +1.11(+1.02%) |
Feb 12, 2016 | 107.75 | 108.20 | 108.20 | 108.20 | 2,071,990 | +1.33(+1.24%) |
Feb 11, 2016 | 108.54 | 109.02 | 104.51 | 106.87 | 3,104,640 | -3.73(-3.37%) |
Feb 10, 2016 | 110.15 | 111.68 | 110.12 | 110.60 | 1,608,939 | +0.78(+0.71%) |
Feb 09, 2016 | 108.44 | 110.47 | 108.44 | 109.82 | 2,653,517 | -0.11(-0.10%) |
Feb 08, 2016 | 109.98 | 110.32 | 108.65 | 109.93 | 2,335,482 | -1.61(-1.45%) |
Feb 05, 2016 | 112.38 | 113.14 | 111.24 | 111.54 | 2,164,660 | -0.96(-0.85%) |
Feb 04, 2016 | 111.17 | 113.11 | 110.69 | 112.49 | 2,774,844 | +1.30(+1.17%) |
Feb 03, 2016 | 111.45 | 111.71 | 109.26 | 111.20 | 2,462,899 | +0.22(+0.19%) |
Feb 02, 2016 | 110.28 | 111.32 | 109.70 | 110.98 | 3,485,204 | -0.08(-0.07%) |
Feb 01, 2016 | 109.96 | 111.69 | 108.74 | 111.06 | 3,361,547 | -0.12(-0.11%) |
Jan 29, 2016 | 107.34 | 111.56 | 107.34 | 111.18 | 4,513,797 | +4.26(+3.98%) |
Jan 28, 2016 | 107.09 | 108.08 | 105.85 | 106.92 | 3,013,418 | -0.29(-0.27%) |
Jan 27, 2016 | 103.15 | 112.49 | 101.95 | 107.22 | 7,028,389 | +1.35(+1.27%) |
Jan 26, 2016 | 103.30 | 106.23 | 103.00 | 105.87 | 2,138,516 | +2.31(+2.23%) |
Jan 25, 2016 | 104.73 | 105.00 | 103.42 | 103.56 | 2,151,229 | -1.47(-1.40%) |
Jan 22, 2016 | 104.31 | 105.13 | 103.69 | 105.03 | 1,438,806 | +1.70(+1.65%) |
Jan 21, 2016 | 103.38 | 104.40 | 102.80 | 103.33 | 1,886,960 | +0.12(+0.11%) |
Jan 20, 2016 | 104.22 | 104.80 | 101.07 | 103.21 | 2,601,042 | -2.66(-2.51%) |
Jan 19, 2016 | 105.47 | 106.47 | 104.81 | 105.87 | 1,977,637 | +1.16(+1.10%) |
Jan 15, 2016 | 104.58 | 104.71 | 104.71 | 104.71 | 3,428,211 | -2.53(-2.36%) |
Jan 14, 2016 | 107.32 | 108.17 | 105.85 | 107.25 | 2,061,432 | -0.01(-0.01%) |
Jan 13, 2016 | 110.14 | 110.40 | 107.07 | 107.26 | 1,685,560 | -2.29(-2.09%) |
Jan 12, 2016 | 109.50 | 109.87 | 108.34 | 109.54 | 1,834,550 | +0.99(+0.91%) |
Jan 11, 2016 | 108.64 | 109.28 | 107.61 | 108.55 | 2,515,874 | +0.91(+0.84%) |
Jan 08, 2016 | 108.26 | 109.31 | 107.38 | 107.64 | 2,565,370 | -0.50(-0.47%) |
Jan 07, 2016 | 110.54 | 110.77 | 107.83 | 108.15 | 2,535,178 | -3.69(-3.30%) |
Jan 06, 2016 | 111.62 | 112.55 | 110.86 | 111.83 | 1,906,357 | -1.14(-1.01%) |
Jan 05, 2016 | 112.53 | 113.56 | 112.06 | 112.97 | 1,844,542 | +0.47(+0.42%) |
Jan 04, 2016 | 112.13 | 112.53 | 111.46 | 112.50 | 2,143,412 | -1.07(-0.94%) |
Dec 31, 2015 | 114.51 | 113.57 | 113.57 | 113.57 | 951,252 | -1.57(-1.36%) |
Dec 30, 2015 | 115.94 | 116.26 | 114.80 | 115.14 | 926,426 | -0.89(-0.77%) |
Dec 29, 2015 | 116.28 | 116.82 | 115.54 | 116.03 | 939,627 | +0.62(+0.54%) |
Dec 28, 2015 | 115.55 | 115.89 | 114.35 | 115.41 | 884,347 | -0.21(-0.18%) |
Dec 24, 2015 | 115.53 | 115.62 | 115.62 | 115.62 | 433,113 | -0.04(-0.04%) |
Dec 23, 2015 | 116.11 | 116.47 | 115.29 | 115.66 | 1,169,970 | -0.04(-0.04%) |
Dec 22, 2015 | 115.03 | 116.17 | 114.52 | 115.70 | 1,552,449 | +1.53(+1.34%) |
Dec 21, 2015 | 113.50 | 115.04 | 112.99 | 114.17 | 1,139,024 | +1.14(+1.01%) |
Dec 18, 2015 | 113.60 | 114.20 | 112.51 | 113.03 | 3,109,341 | -1.20(-1.05%) |
Dec 17, 2015 | 115.40 | 115.82 | 114.11 | 114.23 | 1,435,256 | -1.22(-1.06%) |
Dec 16, 2015 | 113.88 | 115.83 | 112.79 | 115.45 | 2,613,570 | +1.32(+1.16%) |
Dec 15, 2015 | 115.61 | 116.15 | 114.06 | 114.13 | 2,638,896 | -0.95(-0.83%) |
Dec 14, 2015 | 114.37 | 115.17 | 113.32 | 115.08 | 1,504,401 | +1.12(+0.98%) |
Dec 11, 2015 | 114.85 | 115.13 | 113.74 | 113.97 | 1,581,713 | -1.79(-1.54%) |
Dec 10, 2015 | 115.92 | 116.61 | 115.35 | 115.75 | 1,639,230 | -0.14(-0.12%) |
Dec 09, 2015 | 117.32 | 117.92 | 115.19 | 115.89 | 2,000,050 | -1.51(-1.29%) |
Dec 08, 2015 | 117.55 | 117.88 | 116.45 | 117.41 | 1,721,739 | -0.90(-0.76%) |
Dec 07, 2015 | 118.86 | 119.22 | 117.02 | 118.31 | 2,156,282 | -0.62(-0.52%) |
Dec 04, 2015 | 117.78 | 119.28 | 117.71 | 118.93 | 2,277,159 | +1.55(+1.32%) |
Dec 03, 2015 | 120.25 | 120.48 | 117.06 | 117.37 | 3,614,787 | -2.80(-2.33%) |
Dec 02, 2015 | 121.88 | 121.95 | 120.08 | 120.18 | 1,906,625 | -1.86(-1.52%) |