Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 115.19 | 115.75 | 111.48 | 111.52 | 6,625,558 | -4.17(-3.60%) |
Feb 26, 2016 | 116.41 | 117.18 | 115.19 | 115.69 | 4,352,308 | +0.67(+0.58%) |
Feb 25, 2016 | 115.51 | 116.31 | 113.86 | 115.03 | 4,396,889 | -0.28(-0.24%) |
Feb 24, 2016 | 114.05 | 115.44 | 112.80 | 115.31 | 4,230,214 | -0.12(-0.10%) |
Feb 23, 2016 | 116.12 | 117.36 | 115.11 | 115.43 | 4,228,866 | -1.02(-0.88%) |
Feb 22, 2016 | 116.57 | 117.39 | 115.18 | 116.45 | 5,872,793 | -1.22(-1.04%) |
Feb 19, 2016 | 116.78 | 118.95 | 116.26 | 117.67 | 3,568,072 | +0.64(+0.55%) |
Feb 18, 2016 | 118.19 | 119.42 | 116.85 | 117.03 | 3,689,514 | -1.39(-1.17%) |
Feb 17, 2016 | 116.24 | 118.77 | 115.54 | 118.41 | 4,861,817 | +3.07(+2.66%) |
Feb 16, 2016 | 115.14 | 116.06 | 114.19 | 115.34 | 4,300,819 | +1.91(+1.68%) |
Feb 12, 2016 | 112.19 | 113.44 | 113.44 | 113.44 | 4,105,448 | +2.55(+2.30%) |
Feb 11, 2016 | 110.33 | 112.47 | 109.77 | 110.88 | 5,580,335 | -1.84(-1.63%) |
Feb 10, 2016 | 113.03 | 114.53 | 112.06 | 112.72 | 5,489,503 | +1.29(+1.15%) |
Feb 09, 2016 | 109.77 | 112.71 | 109.62 | 111.44 | 5,409,789 | +0.12(+0.11%) |
Feb 08, 2016 | 111.70 | 112.53 | 109.13 | 111.31 | 5,944,225 | -1.59(-1.41%) |
Feb 05, 2016 | 115.93 | 116.28 | 111.85 | 112.90 | 8,288,448 | -3.79(-3.25%) |
Feb 04, 2016 | 117.15 | 118.29 | 115.83 | 116.69 | 4,734,091 | -0.61(-0.52%) |
Feb 03, 2016 | 117.15 | 117.68 | 114.49 | 117.30 | 5,820,002 | +0.45(+0.39%) |
Feb 02, 2016 | 117.14 | 117.92 | 115.58 | 116.85 | 4,983,428 | -2.05(-1.73%) |
Feb 01, 2016 | 117.78 | 119.57 | 116.25 | 118.90 | 5,911,131 | +0.02(+0.01%) |
Jan 29, 2016 | 116.30 | 119.10 | 113.07 | 118.89 | 9,216,552 | +3.41(+2.95%) |
Jan 28, 2016 | 117.62 | 118.10 | 113.20 | 115.48 | 5,447,954 | -1.65(-1.41%) |
Jan 27, 2016 | 120.57 | 120.57 | 115.88 | 117.13 | 4,820,093 | -2.58(-2.15%) |
Jan 26, 2016 | 118.93 | 120.83 | 117.61 | 119.71 | 4,683,170 | +0.27(+0.23%) |
Jan 25, 2016 | 121.57 | 122.99 | 119.10 | 119.43 | 6,121,428 | -2.06(-1.70%) |
Jan 22, 2016 | 121.78 | 122.18 | 120.06 | 121.50 | 5,880,200 | +2.57(+2.16%) |
Jan 21, 2016 | 120.46 | 120.67 | 116.95 | 118.93 | 6,004,177 | -1.74(-1.44%) |
Jan 20, 2016 | 115.98 | 122.09 | 115.25 | 120.67 | 9,424,757 | +2.90(+2.46%) |
Jan 19, 2016 | 119.45 | 120.36 | 115.39 | 117.78 | 5,622,323 | +0.00(+0.00%) |
Jan 15, 2016 | 114.97 | 117.78 | 117.78 | 117.78 | 7,981,515 | -1.45(-1.21%) |
Jan 14, 2016 | 113.67 | 120.89 | 112.53 | 119.22 | 7,256,939 | +5.99(+5.29%) |
Jan 13, 2016 | 117.65 | 118.97 | 113.09 | 113.23 | 5,115,428 | -4.15(-3.53%) |
Jan 12, 2016 | 115.54 | 117.72 | 114.37 | 117.38 | 5,665,387 | +2.41(+2.10%) |
Jan 11, 2016 | 117.80 | 118.00 | 112.22 | 114.97 | 6,098,773 | -2.35(-2.00%) |
Jan 08, 2016 | 119.19 | 120.55 | 117.12 | 117.31 | 5,369,261 | -1.77(-1.49%) |
Jan 07, 2016 | 119.15 | 121.72 | 119.01 | 119.08 | 5,346,413 | -2.91(-2.39%) |
Jan 06, 2016 | 120.66 | 122.93 | 120.58 | 122.00 | 4,916,214 | -1.13(-0.92%) |
Jan 05, 2016 | 123.77 | 124.71 | 122.41 | 123.12 | 3,437,138 | -0.13(-0.11%) |
Jan 04, 2016 | 123.77 | 123.94 | 121.50 | 123.26 | 6,530,156 | -3.11(-2.46%) |
Dec 31, 2015 | 126.22 | 126.36 | 126.36 | 126.36 | 2,281,405 | -0.75(-0.59%) |
Dec 30, 2015 | 128.15 | 128.25 | 126.81 | 127.11 | 1,918,440 | -0.89(-0.70%) |
Dec 29, 2015 | 126.82 | 128.41 | 126.14 | 128.00 | 2,788,940 | +2.11(+1.68%) |
Dec 28, 2015 | 126.81 | 126.98 | 125.02 | 125.89 | 1,944,282 | -1.42(-1.11%) |
Dec 24, 2015 | 127.43 | 127.31 | 127.31 | 127.31 | 1,211,422 | +0.65(+0.51%) |
Dec 23, 2015 | 126.91 | 127.27 | 125.83 | 126.67 | 2,828,925 | +0.33(+0.26%) |
Dec 22, 2015 | 124.94 | 127.17 | 124.58 | 126.34 | 4,015,198 | +2.35(+1.90%) |
Dec 21, 2015 | 124.45 | 124.84 | 122.51 | 123.99 | 4,905,999 | +0.37(+0.30%) |
Dec 18, 2015 | 124.94 | 125.97 | 123.47 | 123.61 | 7,999,545 | -2.05(-1.63%) |
Dec 17, 2015 | 128.11 | 128.43 | 124.40 | 125.66 | 4,752,437 | -2.45(-1.91%) |
Dec 16, 2015 | 127.90 | 128.62 | 126.18 | 128.11 | 5,033,995 | +1.53(+1.21%) |
Dec 15, 2015 | 125.83 | 128.01 | 125.76 | 126.58 | 6,892,238 | +3.51(+2.85%) |
Dec 14, 2015 | 121.42 | 123.26 | 119.43 | 123.08 | 3,590,944 | +2.30(+1.91%) |
Dec 11, 2015 | 122.85 | 123.60 | 120.49 | 120.77 | 3,861,265 | -3.52(-2.83%) |
Dec 10, 2015 | 123.75 | 125.21 | 122.21 | 124.29 | 3,614,925 | +1.39(+1.13%) |
Dec 09, 2015 | 123.26 | 124.40 | 121.53 | 122.91 | 3,848,262 | -1.14(-0.92%) |
Dec 08, 2015 | 121.91 | 125.07 | 121.47 | 124.04 | 2,889,385 | +0.82(+0.66%) |
Dec 07, 2015 | 126.81 | 126.86 | 122.63 | 123.22 | 4,581,896 | -2.44(-1.94%) |
Dec 04, 2015 | 120.62 | 126.07 | 120.62 | 125.66 | 5,036,998 | +5.28(+4.38%) |
Dec 03, 2015 | 124.76 | 124.95 | 119.65 | 120.38 | 5,740,444 | -4.57(-3.66%) |
Dec 02, 2015 | 125.81 | 126.40 | 124.63 | 124.95 | 3,688,970 | -1.14(-0.90%) |