Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 106.51 | 107.15 | 104.64 | 104.75 | 5,145,850 | -1.96(-1.84%) |
Feb 26, 2016 | 106.85 | 107.53 | 106.33 | 106.72 | 3,272,041 | +0.11(+0.11%) |
Feb 25, 2016 | 105.72 | 106.63 | 105.39 | 106.60 | 2,593,907 | +0.88(+0.83%) |
Feb 24, 2016 | 105.48 | 105.83 | 103.64 | 105.72 | 2,910,210 | -0.84(-0.78%) |
Feb 23, 2016 | 106.11 | 107.13 | 105.78 | 106.56 | 3,188,402 | -0.10(-0.10%) |
Feb 22, 2016 | 104.75 | 107.43 | 104.63 | 106.66 | 5,746,957 | +3.16(+3.05%) |
Feb 19, 2016 | 103.35 | 104.27 | 102.05 | 103.51 | 5,095,117 | +0.20(+0.20%) |
Feb 18, 2016 | 104.23 | 105.55 | 102.96 | 103.30 | 4,373,976 | -0.75(-0.72%) |
Feb 17, 2016 | 101.59 | 104.13 | 101.33 | 104.05 | 5,076,738 | +2.77(+2.73%) |
Feb 16, 2016 | 99.06 | 101.39 | 98.98 | 101.28 | 3,917,552 | +2.93(+2.98%) |
Feb 12, 2016 | 97.81 | 98.35 | 98.35 | 98.35 | 2,901,585 | +1.06(+1.08%) |
Feb 11, 2016 | 97.91 | 98.24 | 96.83 | 97.30 | 4,496,633 | -1.86(-1.88%) |
Feb 10, 2016 | 97.92 | 100.69 | 97.92 | 99.16 | 3,437,365 | +1.39(+1.42%) |
Feb 09, 2016 | 96.19 | 98.76 | 95.99 | 97.77 | 4,184,169 | +1.00(+1.04%) |
Feb 08, 2016 | 97.19 | 97.74 | 95.72 | 96.77 | 5,741,728 | -1.50(-1.52%) |
Feb 05, 2016 | 100.33 | 100.45 | 97.54 | 98.26 | 3,786,939 | -2.18(-2.17%) |
Feb 04, 2016 | 99.10 | 100.75 | 98.55 | 100.44 | 4,102,350 | +1.28(+1.29%) |
Feb 03, 2016 | 100.59 | 100.59 | 97.01 | 99.17 | 3,936,463 | -0.99(-0.99%) |
Feb 02, 2016 | 101.11 | 101.49 | 99.63 | 100.16 | 3,408,198 | -1.77(-1.73%) |
Feb 01, 2016 | 101.00 | 102.16 | 100.37 | 101.93 | 4,926,965 | +0.64(+0.63%) |
Jan 29, 2016 | 98.45 | 101.29 | 97.30 | 101.29 | 6,004,003 | +3.32(+3.39%) |
Jan 28, 2016 | 98.77 | 99.61 | 97.29 | 97.96 | 4,008,306 | -0.84(-0.85%) |
Jan 27, 2016 | 100.65 | 100.98 | 98.37 | 98.80 | 5,366,214 | -1.43(-1.43%) |
Jan 26, 2016 | 99.31 | 100.43 | 98.30 | 100.23 | 5,222,134 | +0.51(+0.51%) |
Jan 25, 2016 | 100.73 | 101.42 | 99.26 | 99.72 | 3,306,733 | -0.84(-0.83%) |
Jan 22, 2016 | 100.86 | 101.28 | 100.17 | 100.56 | 4,118,170 | +0.73(+0.73%) |
Jan 21, 2016 | 100.86 | 101.57 | 98.74 | 99.83 | 6,154,473 | -1.13(-1.12%) |
Jan 20, 2016 | 98.59 | 101.80 | 96.88 | 100.96 | 9,527,899 | +1.94(+1.96%) |
Jan 19, 2016 | 98.06 | 100.41 | 96.40 | 99.02 | 8,096,602 | +2.91(+3.03%) |
Jan 15, 2016 | 95.94 | 96.11 | 96.11 | 96.11 | 7,227,528 | -1.31(-1.35%) |
Jan 14, 2016 | 95.64 | 98.33 | 94.58 | 97.42 | 4,818,548 | +1.35(+1.40%) |
Jan 13, 2016 | 98.87 | 99.42 | 95.81 | 96.07 | 3,904,556 | -2.66(-2.70%) |
Jan 12, 2016 | 97.07 | 99.50 | 96.79 | 98.74 | 4,590,722 | +2.36(+2.45%) |
Jan 11, 2016 | 97.20 | 97.30 | 95.16 | 96.38 | 5,145,353 | -0.51(-0.53%) |
Jan 08, 2016 | 98.82 | 98.93 | 96.54 | 96.89 | 5,027,964 | -1.70(-1.72%) |
Jan 07, 2016 | 99.94 | 100.35 | 98.00 | 98.59 | 5,998,894 | -2.99(-2.94%) |
Jan 06, 2016 | 101.83 | 102.60 | 100.71 | 101.58 | 3,043,933 | -1.05(-1.02%) |
Jan 05, 2016 | 102.66 | 103.69 | 102.21 | 102.63 | 3,181,871 | +0.19(+0.19%) |
Jan 04, 2016 | 102.83 | 102.83 | 100.73 | 102.43 | 5,674,189 | -1.04(-1.00%) |
Dec 31, 2015 | 104.35 | 103.47 | 103.47 | 103.47 | 2,697,390 | -1.13(-1.08%) |
Dec 30, 2015 | 105.57 | 105.64 | 104.37 | 104.60 | 1,987,008 | -0.79(-0.75%) |
Dec 29, 2015 | 104.55 | 105.91 | 104.40 | 105.39 | 2,305,256 | +1.31(+1.26%) |
Dec 28, 2015 | 104.02 | 104.13 | 103.24 | 104.08 | 1,799,319 | -0.01(-0.01%) |
Dec 24, 2015 | 104.25 | 104.09 | 104.09 | 104.09 | 1,023,359 | -0.31(-0.30%) |
Dec 23, 2015 | 103.70 | 104.52 | 103.39 | 104.39 | 2,819,173 | +1.10(+1.06%) |
Dec 22, 2015 | 103.95 | 104.09 | 102.22 | 103.30 | 3,207,951 | +0.03(+0.03%) |
Dec 21, 2015 | 102.53 | 103.58 | 102.03 | 103.27 | 3,621,343 | +1.40(+1.37%) |
Dec 18, 2015 | 104.32 | 104.54 | 101.87 | 101.87 | 8,612,107 | -2.99(-2.85%) |
Dec 17, 2015 | 104.52 | 106.50 | 104.35 | 104.86 | 4,486,024 | +0.34(+0.33%) |
Dec 16, 2015 | 104.05 | 105.33 | 102.82 | 104.52 | 3,997,496 | +1.07(+1.04%) |
Dec 15, 2015 | 102.79 | 104.23 | 102.61 | 103.44 | 3,551,895 | +1.55(+1.52%) |
Dec 14, 2015 | 101.92 | 101.92 | 100.65 | 101.90 | 4,396,761 | -0.11(-0.11%) |
Dec 11, 2015 | 102.21 | 103.21 | 100.81 | 102.01 | 4,355,416 | -0.20(-0.20%) |
Dec 10, 2015 | 101.19 | 102.95 | 100.57 | 102.21 | 3,641,148 | +1.02(+1.01%) |
Dec 09, 2015 | 101.50 | 102.75 | 100.85 | 101.19 | 4,364,804 | -0.73(-0.72%) |
Dec 08, 2015 | 101.11 | 102.34 | 100.22 | 101.92 | 4,038,321 | -0.03(-0.03%) |
Dec 07, 2015 | 103.69 | 103.69 | 101.33 | 101.95 | 3,597,641 | -1.61(-1.55%) |
Dec 04, 2015 | 101.67 | 104.01 | 101.36 | 103.56 | 4,079,525 | +2.41(+2.38%) |
Dec 03, 2015 | 103.61 | 104.03 | 100.65 | 101.15 | 4,873,924 | -2.32(-2.24%) |
Dec 02, 2015 | 102.24 | 105.00 | 102.12 | 103.47 | 6,902,173 | +1.65(+1.62%) |