Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 99.78 | 101.70 | 99.60 | 99.70 | 1,938,661 | -1.28(-1.27%) |
Feb 26, 2016 | 101.39 | 102.61 | 99.97 | 100.98 | 1,606,408 | +0.31(+0.30%) |
Feb 25, 2016 | 100.55 | 100.80 | 98.38 | 100.68 | 2,081,043 | +0.70(+0.70%) |
Feb 24, 2016 | 98.79 | 100.90 | 96.21 | 99.98 | 2,936,405 | +0.23(+0.23%) |
Feb 23, 2016 | 102.08 | 103.08 | 98.91 | 99.75 | 2,462,869 | -2.68(-2.62%) |
Feb 22, 2016 | 102.08 | 103.66 | 101.15 | 102.43 | 2,697,443 | -1.64(-1.57%) |
Feb 19, 2016 | 102.51 | 104.15 | 100.50 | 104.07 | 2,080,798 | +1.15(+1.12%) |
Feb 18, 2016 | 105.35 | 106.81 | 102.74 | 102.92 | 3,537,664 | -3.27(-3.07%) |
Feb 17, 2016 | 103.39 | 107.85 | 103.14 | 106.18 | 4,799,295 | +5.21(+5.16%) |
Feb 16, 2016 | 98.97 | 100.98 | 96.86 | 100.97 | 4,160,412 | +3.06(+3.12%) |
Feb 12, 2016 | 100.28 | 97.92 | 97.92 | 97.92 | 5,111,520 | -1.07(-1.08%) |
Feb 11, 2016 | 95.86 | 100.50 | 92.78 | 98.99 | 11,495,762 | +8.64(+9.56%) |
Feb 10, 2016 | 89.41 | 92.42 | 89.08 | 90.35 | 6,242,031 | +1.64(+1.85%) |
Feb 09, 2016 | 86.43 | 90.32 | 85.46 | 88.72 | 4,668,931 | +1.06(+1.21%) |
Feb 08, 2016 | 87.50 | 88.36 | 84.66 | 87.65 | 5,071,397 | -1.92(-2.15%) |
Feb 05, 2016 | 94.87 | 94.91 | 88.02 | 89.58 | 6,072,309 | -6.09(-6.37%) |
Feb 04, 2016 | 91.90 | 95.97 | 90.50 | 95.67 | 2,433,673 | +3.45(+3.74%) |
Feb 03, 2016 | 94.66 | 94.88 | 88.50 | 92.22 | 3,383,042 | -2.31(-2.44%) |
Feb 02, 2016 | 97.14 | 97.48 | 93.23 | 94.53 | 3,038,714 | -3.29(-3.37%) |
Feb 01, 2016 | 95.92 | 98.57 | 94.53 | 97.82 | 2,806,924 | +1.06(+1.10%) |
Jan 29, 2016 | 95.02 | 96.98 | 93.97 | 96.76 | 2,147,673 | +2.25(+2.38%) |
Jan 28, 2016 | 97.00 | 97.19 | 93.10 | 94.51 | 2,741,079 | -0.80(-0.84%) |
Jan 27, 2016 | 98.55 | 99.59 | 94.81 | 95.31 | 3,414,140 | -5.17(-5.15%) |
Jan 26, 2016 | 100.23 | 101.44 | 98.02 | 100.48 | 2,494,095 | -0.27(-0.27%) |
Jan 25, 2016 | 102.35 | 103.29 | 100.53 | 100.75 | 1,934,637 | -1.83(-1.78%) |
Jan 22, 2016 | 103.42 | 104.61 | 101.55 | 102.58 | 1,702,202 | +0.69(+0.68%) |
Jan 21, 2016 | 101.88 | 103.06 | 100.79 | 101.89 | 2,378,009 | +0.11(+0.11%) |
Jan 20, 2016 | 99.36 | 103.31 | 95.83 | 101.78 | 3,281,806 | +0.92(+0.91%) |
Jan 19, 2016 | 100.37 | 102.25 | 99.67 | 100.86 | 3,450,232 | +2.45(+2.49%) |
Jan 15, 2016 | 99.17 | 98.41 | 98.41 | 98.41 | 4,906,433 | -4.70(-4.56%) |
Jan 14, 2016 | 102.22 | 104.85 | 98.51 | 103.11 | 2,815,518 | +1.24(+1.22%) |
Jan 13, 2016 | 107.68 | 108.13 | 100.87 | 101.86 | 3,807,694 | -5.30(-4.94%) |
Jan 12, 2016 | 107.30 | 108.33 | 105.48 | 107.16 | 1,928,824 | +0.67(+0.63%) |
Jan 11, 2016 | 107.36 | 108.00 | 104.63 | 106.49 | 2,274,278 | -0.20(-0.19%) |
Jan 08, 2016 | 111.14 | 111.56 | 106.54 | 106.69 | 2,564,712 | -3.26(-2.96%) |
Jan 07, 2016 | 112.05 | 112.79 | 109.17 | 109.95 | 2,097,521 | -4.05(-3.55%) |
Jan 06, 2016 | 112.58 | 115.07 | 111.58 | 114.00 | 2,216,992 | -0.85(-0.74%) |
Jan 05, 2016 | 116.11 | 116.96 | 113.38 | 114.85 | 3,888,555 | -0.83(-0.72%) |
Jan 04, 2016 | 116.12 | 116.83 | 114.02 | 115.68 | 3,199,052 | -3.35(-2.82%) |
Dec 31, 2015 | 120.17 | 119.03 | 119.03 | 119.03 | 1,415,353 | -1.89(-1.56%) |
Dec 30, 2015 | 122.27 | 122.55 | 120.67 | 120.92 | 1,131,565 | -1.37(-1.12%) |
Dec 29, 2015 | 121.08 | 123.46 | 121.08 | 122.29 | 1,262,817 | +1.53(+1.27%) |
Dec 28, 2015 | 120.95 | 120.95 | 119.45 | 120.76 | 1,068,259 | -0.36(-0.29%) |
Dec 24, 2015 | 120.83 | 121.11 | 121.11 | 121.11 | 794,765 | +0.18(+0.15%) |
Dec 23, 2015 | 122.86 | 123.08 | 119.70 | 120.93 | 2,091,758 | -1.19(-0.97%) |
Dec 22, 2015 | 120.98 | 122.60 | 119.75 | 122.12 | 2,119,814 | +1.86(+1.54%) |
Dec 21, 2015 | 120.72 | 121.99 | 119.25 | 120.26 | 1,642,077 | +0.21(+0.18%) |
Dec 18, 2015 | 123.21 | 124.05 | 119.70 | 120.05 | 7,201,138 | -3.17(-2.57%) |
Dec 17, 2015 | 125.67 | 126.31 | 123.01 | 123.22 | 2,336,808 | -2.38(-1.90%) |
Dec 16, 2015 | 125.57 | 127.43 | 122.86 | 125.60 | 5,969,999 | +0.88(+0.71%) |
Dec 15, 2015 | 120.44 | 126.41 | 120.40 | 124.72 | 4,332,212 | +5.69(+4.78%) |
Dec 14, 2015 | 118.25 | 120.66 | 118.21 | 119.03 | 2,566,528 | +1.04(+0.88%) |
Dec 11, 2015 | 118.32 | 120.29 | 117.54 | 117.99 | 3,071,944 | -2.30(-1.91%) |
Dec 10, 2015 | 119.51 | 121.23 | 117.91 | 120.29 | 2,703,810 | +0.56(+0.47%) |
Dec 09, 2015 | 119.73 | 121.49 | 118.09 | 119.72 | 3,079,757 | -0.58(-0.49%) |
Dec 08, 2015 | 118.67 | 120.83 | 117.80 | 120.31 | 1,367,312 | +0.57(+0.47%) |
Dec 07, 2015 | 120.99 | 121.12 | 118.67 | 119.74 | 1,694,467 | -0.84(-0.70%) |
Dec 04, 2015 | 117.89 | 120.69 | 117.03 | 120.59 | 2,098,570 | +3.50(+2.98%) |
Dec 03, 2015 | 118.16 | 119.83 | 116.43 | 117.09 | 3,457,261 | -0.80(-0.68%) |
Dec 02, 2015 | 119.70 | 120.28 | 117.58 | 117.89 | 1,555,677 | -1.85(-1.54%) |