Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 114.53 | 114.82 | 113.33 | 113.87 | 3,601,646 | -0.69(-0.60%) |
Mar 30, 2016 | 114.92 | 115.82 | 114.31 | 114.56 | 2,918,760 | -0.13(-0.12%) |
Mar 29, 2016 | 114.20 | 114.92 | 113.56 | 114.69 | 2,788,147 | +0.80(+0.71%) |
Mar 28, 2016 | 113.80 | 114.40 | 113.09 | 113.89 | 2,213,207 | +0.29(+0.26%) |
Mar 24, 2016 | 113.94 | 113.60 | 113.60 | 113.60 | 4,702,041 | -1.06(-0.92%) |
Mar 23, 2016 | 113.21 | 115.15 | 113.10 | 114.66 | 6,980,064 | +1.56(+1.38%) |
Mar 22, 2016 | 111.89 | 113.80 | 111.33 | 113.10 | 4,509,773 | +1.13(+1.01%) |
Mar 21, 2016 | 111.52 | 112.19 | 111.03 | 111.97 | 3,018,942 | +0.02(+0.02%) |
Mar 18, 2016 | 110.30 | 112.27 | 110.01 | 111.95 | 7,865,307 | +1.93(+1.76%) |
Mar 17, 2016 | 110.08 | 110.39 | 107.97 | 110.01 | 4,427,588 | -0.33(-0.30%) |
Mar 16, 2016 | 109.89 | 110.91 | 109.63 | 110.34 | 2,423,303 | +0.04(+0.04%) |
Mar 15, 2016 | 110.02 | 110.84 | 109.61 | 110.30 | 2,954,714 | -0.33(-0.29%) |
Mar 14, 2016 | 110.25 | 111.33 | 109.86 | 110.62 | 3,233,122 | +0.11(+0.10%) |
Mar 11, 2016 | 108.19 | 110.71 | 108.00 | 110.52 | 4,263,136 | +2.66(+2.47%) |
Mar 10, 2016 | 107.07 | 108.45 | 106.37 | 107.86 | 2,986,591 | +0.87(+0.82%) |
Mar 09, 2016 | 107.67 | 107.88 | 106.41 | 106.98 | 2,370,430 | -0.05(-0.05%) |
Mar 08, 2016 | 106.70 | 107.62 | 106.22 | 107.04 | 2,866,617 | -0.09(-0.08%) |
Mar 07, 2016 | 106.53 | 107.99 | 106.37 | 107.12 | 2,631,778 | -0.04(-0.03%) |
Mar 04, 2016 | 106.74 | 107.17 | 106.23 | 107.16 | 3,266,594 | -0.02(-0.02%) |
Mar 03, 2016 | 106.33 | 107.21 | 105.65 | 107.18 | 3,482,799 | +0.48(+0.45%) |
Mar 02, 2016 | 106.66 | 107.19 | 105.90 | 106.69 | 3,035,858 | -0.35(-0.33%) |
Mar 01, 2016 | 105.13 | 107.53 | 105.02 | 107.05 | 3,745,505 | +2.26(+2.16%) |
Feb 29, 2016 | 106.54 | 107.18 | 104.67 | 104.78 | 5,144,445 | -1.96(-1.84%) |
Feb 26, 2016 | 106.88 | 107.56 | 106.36 | 106.75 | 3,271,147 | +0.11(+0.11%) |
Feb 25, 2016 | 105.75 | 106.66 | 105.42 | 106.63 | 2,593,199 | +0.88(+0.83%) |
Feb 24, 2016 | 105.51 | 105.86 | 103.67 | 105.75 | 2,909,416 | -0.84(-0.78%) |
Feb 23, 2016 | 106.14 | 107.16 | 105.81 | 106.59 | 3,187,531 | -0.11(-0.10%) |
Feb 22, 2016 | 104.78 | 107.46 | 104.66 | 106.69 | 5,745,388 | +3.16(+3.05%) |
Feb 19, 2016 | 103.38 | 104.30 | 102.07 | 103.53 | 5,093,727 | +0.20(+0.20%) |
Feb 18, 2016 | 104.26 | 105.58 | 102.99 | 103.33 | 4,372,782 | -0.75(-0.72%) |
Feb 17, 2016 | 101.62 | 104.16 | 101.35 | 104.08 | 5,075,352 | +2.77(+2.74%) |
Feb 16, 2016 | 99.09 | 101.41 | 99.00 | 101.31 | 3,916,483 | +2.93(+2.98%) |
Feb 12, 2016 | 97.83 | 98.38 | 98.38 | 98.38 | 2,900,793 | +1.06(+1.08%) |
Feb 11, 2016 | 97.94 | 98.26 | 96.86 | 97.32 | 4,495,406 | -1.87(-1.88%) |
Feb 10, 2016 | 97.95 | 100.72 | 97.95 | 99.19 | 3,436,427 | +1.39(+1.42%) |
Feb 09, 2016 | 96.22 | 98.78 | 96.02 | 97.80 | 4,183,027 | +1.00(+1.04%) |
Feb 08, 2016 | 97.22 | 97.76 | 95.75 | 96.79 | 5,740,161 | -1.50(-1.52%) |
Feb 05, 2016 | 100.36 | 100.48 | 97.57 | 98.29 | 3,785,905 | -2.18(-2.17%) |
Feb 04, 2016 | 99.13 | 100.78 | 98.58 | 100.47 | 4,101,230 | +1.28(+1.29%) |
Feb 03, 2016 | 100.62 | 100.62 | 97.04 | 99.20 | 3,935,388 | -0.99(-0.99%) |
Feb 02, 2016 | 101.13 | 101.52 | 99.65 | 100.19 | 3,407,268 | -1.77(-1.73%) |
Feb 01, 2016 | 101.03 | 102.19 | 100.39 | 101.96 | 4,925,620 | +0.64(+0.63%) |
Jan 29, 2016 | 98.48 | 101.32 | 97.32 | 101.32 | 6,002,364 | +3.33(+3.39%) |
Jan 28, 2016 | 98.79 | 99.64 | 97.31 | 97.99 | 4,007,212 | -0.84(-0.85%) |
Jan 27, 2016 | 100.67 | 101.01 | 98.40 | 98.83 | 5,364,749 | -1.43(-1.43%) |
Jan 26, 2016 | 99.34 | 100.45 | 98.33 | 100.26 | 5,220,709 | +0.51(+0.51%) |
Jan 25, 2016 | 100.75 | 101.45 | 99.28 | 99.75 | 3,305,831 | -0.84(-0.83%) |
Jan 22, 2016 | 100.89 | 101.31 | 100.20 | 100.59 | 4,117,045 | +0.73(+0.73%) |
Jan 21, 2016 | 100.89 | 101.60 | 98.77 | 99.86 | 6,152,793 | -1.14(-1.12%) |
Jan 20, 2016 | 98.62 | 101.83 | 96.91 | 100.99 | 9,525,299 | +1.94(+1.96%) |
Jan 19, 2016 | 98.09 | 100.44 | 96.43 | 99.05 | 8,094,392 | +2.91(+3.03%) |
Jan 15, 2016 | 95.97 | 96.14 | 96.14 | 96.14 | 7,225,555 | -1.31(-1.35%) |
Jan 14, 2016 | 95.67 | 98.36 | 94.60 | 97.45 | 4,817,232 | +1.35(+1.40%) |
Jan 13, 2016 | 98.90 | 99.45 | 95.84 | 96.10 | 3,903,490 | -2.67(-2.70%) |
Jan 12, 2016 | 97.09 | 99.53 | 96.82 | 98.77 | 4,589,469 | +2.36(+2.45%) |
Jan 11, 2016 | 97.23 | 97.32 | 95.19 | 96.41 | 5,143,949 | -0.51(-0.53%) |
Jan 08, 2016 | 98.84 | 98.96 | 96.57 | 96.92 | 5,026,592 | -1.70(-1.72%) |
Jan 07, 2016 | 99.97 | 100.38 | 98.03 | 98.62 | 5,997,256 | -2.99(-2.94%) |
Jan 06, 2016 | 101.86 | 102.63 | 100.74 | 101.61 | 3,043,102 | -1.05(-1.02%) |
Jan 05, 2016 | 102.69 | 103.72 | 102.24 | 102.65 | 3,181,002 | +0.19(+0.19%) |