Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 102.82 | 103.24 | 101.28 | 101.50 | 1,955,668 | -1.54(-1.49%) |
Mar 30, 2016 | 103.18 | 103.41 | 102.40 | 103.03 | 1,148,654 | -0.03(-0.02%) |
Mar 29, 2016 | 103.09 | 103.66 | 102.56 | 103.06 | 786,040 | +0.36(+0.35%) |
Mar 28, 2016 | 102.06 | 103.11 | 102.06 | 102.69 | 710,334 | +0.80(+0.78%) |
Mar 24, 2016 | 102.18 | 101.90 | 101.90 | 101.90 | 1,085,540 | -0.42(-0.41%) |
Mar 23, 2016 | 101.77 | 102.96 | 101.70 | 102.32 | 1,013,225 | +0.61(+0.60%) |
Mar 22, 2016 | 102.61 | 103.01 | 101.45 | 101.70 | 1,032,633 | -0.91(-0.89%) |
Mar 21, 2016 | 102.58 | 103.21 | 101.87 | 102.61 | 1,073,240 | +0.03(+0.03%) |
Mar 18, 2016 | 102.73 | 103.22 | 101.71 | 102.58 | 4,690,645 | -0.14(-0.13%) |
Mar 17, 2016 | 102.40 | 103.21 | 102.20 | 102.72 | 1,042,192 | +0.15(+0.14%) |
Mar 16, 2016 | 101.33 | 103.19 | 101.16 | 102.57 | 1,386,199 | +0.56(+0.55%) |
Mar 15, 2016 | 101.05 | 102.32 | 100.88 | 102.01 | 977,788 | +0.61(+0.60%) |
Mar 14, 2016 | 101.81 | 102.21 | 101.10 | 101.40 | 1,176,622 | -0.41(-0.40%) |
Mar 11, 2016 | 101.55 | 102.06 | 100.89 | 101.81 | 1,268,775 | +0.76(+0.75%) |
Mar 10, 2016 | 101.22 | 101.91 | 100.57 | 101.05 | 1,153,359 | +0.23(+0.23%) |
Mar 09, 2016 | 101.33 | 101.99 | 100.63 | 100.82 | 1,284,841 | -0.20(-0.20%) |
Mar 08, 2016 | 99.31 | 102.14 | 98.85 | 101.02 | 1,754,219 | +1.62(+1.63%) |
Mar 07, 2016 | 100.96 | 101.04 | 99.04 | 99.40 | 1,600,877 | -1.73(-1.71%) |
Mar 04, 2016 | 101.15 | 101.40 | 100.38 | 101.13 | 1,688,823 | +0.02(+0.02%) |
Mar 03, 2016 | 101.49 | 101.49 | 100.16 | 101.12 | 1,319,285 | -0.38(-0.37%) |
Mar 02, 2016 | 100.80 | 101.61 | 99.96 | 101.50 | 1,620,110 | +0.48(+0.47%) |
Mar 01, 2016 | 101.91 | 102.39 | 100.46 | 101.02 | 2,043,394 | -0.76(-0.75%) |
Feb 29, 2016 | 102.78 | 103.22 | 101.78 | 101.78 | 1,371,274 | -1.13(-1.10%) |
Feb 26, 2016 | 105.14 | 105.62 | 102.49 | 102.91 | 1,411,513 | -2.92(-2.76%) |
Feb 25, 2016 | 105.07 | 105.87 | 104.75 | 105.83 | 1,127,018 | +0.97(+0.93%) |
Feb 24, 2016 | 102.84 | 104.95 | 102.74 | 104.86 | 1,362,004 | +1.12(+1.08%) |
Feb 23, 2016 | 103.38 | 104.05 | 103.34 | 103.74 | 859,045 | +0.44(+0.42%) |
Feb 22, 2016 | 103.84 | 104.29 | 102.90 | 103.31 | 1,111,966 | -0.26(-0.25%) |
Feb 19, 2016 | 102.97 | 103.67 | 102.15 | 103.56 | 988,255 | +0.60(+0.58%) |
Feb 18, 2016 | 104.21 | 104.33 | 102.86 | 102.97 | 1,173,952 | -1.23(-1.18%) |
Feb 17, 2016 | 103.14 | 104.92 | 102.86 | 104.20 | 1,502,810 | +1.05(+1.01%) |
Feb 16, 2016 | 102.91 | 103.43 | 101.99 | 103.15 | 1,263,706 | +0.47(+0.45%) |
Feb 12, 2016 | 103.09 | 102.69 | 102.69 | 102.69 | 1,340,530 | +0.45(+0.44%) |
Feb 11, 2016 | 102.37 | 103.01 | 100.71 | 102.23 | 2,832,961 | -0.75(-0.73%) |
Feb 10, 2016 | 103.93 | 105.42 | 102.58 | 102.98 | 2,081,836 | -0.62(-0.60%) |
Feb 09, 2016 | 101.66 | 104.63 | 100.65 | 103.60 | 2,823,201 | +1.32(+1.29%) |
Feb 08, 2016 | 99.51 | 102.72 | 99.26 | 102.28 | 2,127,443 | +2.14(+2.14%) |
Feb 05, 2016 | 100.60 | 101.29 | 98.55 | 100.14 | 2,152,690 | -0.27(-0.26%) |
Feb 04, 2016 | 105.92 | 105.95 | 100.00 | 100.41 | 3,128,269 | -5.14(-4.87%) |
Feb 03, 2016 | 104.51 | 105.79 | 103.39 | 105.54 | 2,276,555 | +1.61(+1.55%) |
Feb 02, 2016 | 105.52 | 106.04 | 103.57 | 103.93 | 1,904,396 | -2.19(-2.06%) |
Feb 01, 2016 | 103.98 | 106.43 | 103.83 | 106.12 | 1,638,958 | +2.22(+2.14%) |
Jan 29, 2016 | 102.15 | 104.24 | 101.43 | 103.90 | 2,491,688 | +2.43(+2.40%) |
Jan 28, 2016 | 100.20 | 101.63 | 99.62 | 101.47 | 1,427,060 | +1.12(+1.12%) |
Jan 27, 2016 | 101.07 | 101.58 | 99.96 | 100.35 | 1,813,276 | -0.73(-0.73%) |
Jan 26, 2016 | 100.96 | 102.03 | 100.20 | 101.08 | 1,955,301 | +0.41(+0.41%) |
Jan 25, 2016 | 101.71 | 102.59 | 100.60 | 100.67 | 2,091,991 | -1.43(-1.40%) |
Jan 22, 2016 | 101.52 | 102.42 | 100.66 | 102.11 | 1,027,551 | +1.36(+1.35%) |
Jan 21, 2016 | 100.33 | 101.14 | 99.43 | 100.75 | 1,608,693 | +0.40(+0.40%) |
Jan 20, 2016 | 101.03 | 101.93 | 99.03 | 100.35 | 2,155,762 | -1.80(-1.76%) |
Jan 19, 2016 | 102.09 | 103.35 | 101.59 | 102.15 | 984,742 | +0.62(+0.61%) |
Jan 15, 2016 | 100.53 | 101.52 | 101.52 | 101.52 | 1,613,330 | -0.37(-0.36%) |
Jan 14, 2016 | 102.62 | 103.23 | 101.79 | 101.89 | 1,472,399 | -0.63(-0.62%) |
Jan 13, 2016 | 102.88 | 103.54 | 102.30 | 102.52 | 1,750,379 | -0.23(-0.23%) |
Jan 12, 2016 | 102.53 | 102.99 | 101.95 | 102.75 | 1,324,679 | +0.58(+0.56%) |
Jan 11, 2016 | 101.37 | 102.58 | 101.10 | 102.18 | 1,490,354 | +1.20(+1.19%) |
Jan 08, 2016 | 100.71 | 101.95 | 100.59 | 100.98 | 1,478,317 | +0.43(+0.43%) |
Jan 07, 2016 | 100.37 | 101.57 | 100.19 | 100.55 | 1,389,775 | -1.11(-1.09%) |
Jan 06, 2016 | 100.56 | 102.07 | 100.56 | 101.66 | 1,692,659 | -0.05(-0.05%) |
Jan 05, 2016 | 100.45 | 102.07 | 100.31 | 101.71 | 1,963,588 | +1.45(+1.44%) |