Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 124.81 | 124.85 | 122.95 | 122.95 | 135,329 | -1.96(-1.57%) |
Feb 26, 2016 | 125.55 | 126.09 | 124.83 | 124.91 | 142,575 | -0.14(-0.11%) |
Feb 25, 2016 | 123.89 | 125.06 | 123.57 | 125.04 | 123,003 | +1.55(+1.25%) |
Feb 24, 2016 | 121.79 | 123.66 | 120.96 | 123.50 | 136,309 | +0.46(+0.37%) |
Feb 23, 2016 | 123.78 | 124.43 | 123.01 | 123.04 | 104,362 | -1.03(-0.83%) |
Feb 22, 2016 | 123.26 | 124.13 | 123.26 | 124.06 | 113,208 | +1.65(+1.35%) |
Feb 19, 2016 | 121.82 | 122.64 | 121.50 | 122.41 | 108,926 | +0.05(+0.04%) |
Feb 18, 2016 | 123.58 | 123.87 | 122.09 | 122.35 | 144,480 | -1.02(-0.82%) |
Feb 17, 2016 | 122.35 | 123.40 | 121.70 | 123.37 | 104,688 | +1.91(+1.57%) |
Feb 16, 2016 | 120.28 | 121.52 | 120.11 | 121.46 | 118,908 | +2.33(+1.95%) |
Feb 12, 2016 | 118.22 | 119.13 | 119.13 | 119.13 | 113,530 | +1.66(+1.41%) |
Feb 11, 2016 | 117.27 | 118.19 | 116.56 | 117.48 | 217,169 | -1.99(-1.66%) |
Feb 10, 2016 | 119.52 | 121.41 | 119.24 | 119.47 | 540,812 | +0.98(+0.83%) |
Feb 09, 2016 | 116.17 | 119.57 | 116.10 | 118.49 | 504,296 | +0.94(+0.80%) |
Feb 08, 2016 | 118.05 | 118.32 | 116.12 | 117.55 | 211,462 | -1.92(-1.60%) |
Feb 05, 2016 | 121.34 | 121.56 | 118.91 | 119.47 | 365,874 | -2.55(-2.09%) |
Feb 04, 2016 | 121.97 | 123.32 | 120.97 | 122.02 | 796,025 | -0.50(-0.40%) |
Feb 03, 2016 | 122.25 | 122.63 | 119.69 | 122.52 | 296,129 | +0.66(+0.54%) |
Feb 02, 2016 | 122.30 | 123.03 | 121.49 | 121.86 | 106,294 | -1.79(-1.45%) |
Feb 01, 2016 | 122.52 | 124.26 | 121.88 | 123.65 | 474,548 | +0.38(+0.31%) |
Jan 29, 2016 | 121.37 | 123.27 | 121.04 | 123.27 | 117,937 | +2.10(+1.74%) |
Jan 28, 2016 | 124.66 | 124.66 | 120.64 | 121.17 | 328,525 | -3.09(-2.49%) |
Jan 27, 2016 | 125.74 | 126.85 | 123.48 | 124.26 | 127,347 | -1.55(-1.23%) |
Jan 26, 2016 | 125.12 | 126.00 | 123.89 | 125.81 | 105,694 | +0.92(+0.73%) |
Jan 25, 2016 | 125.51 | 126.60 | 124.78 | 124.89 | 710,791 | -1.25(-0.99%) |
Jan 22, 2016 | 125.97 | 126.32 | 125.19 | 126.14 | 112,974 | +2.19(+1.76%) |
Jan 21, 2016 | 124.75 | 125.43 | 122.96 | 123.95 | 172,547 | -0.73(-0.58%) |
Jan 20, 2016 | 122.10 | 125.89 | 120.41 | 124.68 | 421,782 | +0.61(+0.49%) |
Jan 19, 2016 | 125.66 | 126.25 | 122.79 | 124.07 | 211,886 | -0.44(-0.35%) |
Jan 15, 2016 | 122.82 | 124.51 | 124.51 | 124.51 | 248,631 | -1.78(-1.41%) |
Jan 14, 2016 | 123.48 | 127.07 | 122.31 | 126.29 | 177,180 | +3.20(+2.60%) |
Jan 13, 2016 | 127.52 | 127.98 | 122.98 | 123.09 | 150,940 | -4.04(-3.18%) |
Jan 12, 2016 | 126.48 | 128.13 | 124.88 | 127.13 | 166,448 | +1.56(+1.24%) |
Jan 11, 2016 | 127.67 | 127.84 | 123.74 | 125.57 | 215,523 | -1.48(-1.17%) |
Jan 08, 2016 | 129.93 | 130.12 | 126.85 | 127.06 | 105,493 | -1.86(-1.44%) |
Jan 07, 2016 | 129.39 | 130.75 | 128.61 | 128.92 | 196,836 | -2.81(-2.14%) |
Jan 06, 2016 | 131.19 | 132.78 | 130.80 | 131.73 | 221,985 | -1.22(-0.92%) |
Jan 05, 2016 | 132.68 | 133.60 | 132.46 | 132.96 | 129,510 | +0.63(+0.48%) |
Jan 04, 2016 | 132.50 | 132.81 | 131.18 | 132.33 | 222,971 | -2.58(-1.91%) |
Dec 31, 2015 | 135.62 | 134.91 | 134.91 | 134.91 | 312,235 | -1.20(-0.89%) |
Dec 30, 2015 | 134.76 | 136.88 | 134.73 | 136.11 | 146,507 | -0.61(-0.45%) |
Dec 29, 2015 | 135.84 | 137.00 | 135.84 | 136.72 | 136,023 | +1.67(+1.23%) |
Dec 28, 2015 | 135.24 | 135.27 | 134.66 | 135.06 | 59,034 | -0.69(-0.51%) |
Dec 24, 2015 | 135.19 | 135.74 | 135.74 | 135.74 | 62,352 | +0.19(+0.14%) |
Dec 23, 2015 | 134.81 | 135.78 | 134.80 | 135.56 | 260,430 | +1.54(+1.15%) |
Dec 22, 2015 | 133.58 | 134.24 | 132.96 | 134.02 | 104,124 | +0.85(+0.64%) |
Dec 21, 2015 | 133.04 | 133.21 | 132.25 | 133.17 | 60,958 | +1.07(+0.81%) |
Dec 18, 2015 | 133.30 | 133.46 | 132.09 | 132.09 | 89,879 | -1.79(-1.34%) |
Dec 17, 2015 | 135.78 | 135.78 | 133.89 | 133.89 | 121,840 | -1.55(-1.15%) |
Dec 16, 2015 | 134.41 | 135.68 | 133.21 | 135.44 | 124,617 | +1.86(+1.39%) |
Dec 15, 2015 | 132.64 | 134.14 | 132.64 | 133.59 | 112,687 | +1.99(+1.51%) |
Dec 14, 2015 | 130.96 | 131.69 | 129.57 | 131.60 | 162,406 | +0.71(+0.54%) |
Dec 11, 2015 | 131.48 | 132.07 | 130.80 | 130.89 | 172,148 | -2.17(-1.63%) |
Dec 10, 2015 | 132.33 | 133.94 | 132.10 | 133.05 | 96,812 | +0.99(+0.75%) |
Dec 09, 2015 | 132.92 | 134.12 | 131.63 | 132.07 | 144,746 | -1.43(-1.07%) |
Dec 08, 2015 | 132.25 | 133.87 | 132.06 | 133.50 | 130,395 | +0.44(+0.33%) |
Dec 07, 2015 | 134.06 | 134.37 | 132.49 | 133.06 | 122,609 | -1.07(-0.79%) |
Dec 04, 2015 | 131.45 | 134.26 | 131.45 | 134.13 | 115,263 | +3.04(+2.32%) |
Dec 03, 2015 | 134.62 | 134.62 | 130.56 | 131.09 | 260,573 | -3.14(-2.34%) |
Dec 02, 2015 | 135.36 | 135.92 | 134.04 | 134.23 | 209,774 | -1.11(-0.82%) |