Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 113.21 | 117.09 | 111.21 | 111.38 | 493,024 | -2.52(-2.21%) |
Feb 26, 2016 | 113.18 | 116.04 | 112.34 | 113.90 | 499,156 | +1.63(+1.45%) |
Feb 25, 2016 | 113.05 | 116.78 | 111.05 | 112.27 | 423,392 | -0.18(-0.16%) |
Feb 24, 2016 | 115.71 | 116.07 | 110.95 | 112.45 | 784,651 | -6.84(-5.73%) |
Feb 23, 2016 | 118.05 | 124.00 | 117.24 | 119.29 | 609,555 | -2.47(-2.03%) |
Feb 22, 2016 | 129.50 | 131.10 | 121.12 | 121.76 | 911,001 | -6.90(-5.36%) |
Feb 19, 2016 | 123.78 | 128.99 | 122.51 | 128.66 | 895,172 | +3.88(+3.11%) |
Feb 18, 2016 | 128.60 | 129.90 | 124.12 | 124.78 | 1,550,898 | +0.12(+0.10%) |
Feb 17, 2016 | 118.30 | 125.46 | 116.58 | 124.66 | 903,557 | +6.41(+5.42%) |
Feb 16, 2016 | 120.00 | 120.42 | 111.00 | 118.25 | 1,242,305 | -1.97(-1.64%) |
Feb 12, 2016 | 95.36 | 120.22 | 120.22 | 120.22 | 4,069,700 | +25.93(+27.50%) |
Feb 11, 2016 | 93.26 | 96.77 | 89.76 | 94.29 | 807,970 | -1.45(-1.51%) |
Feb 10, 2016 | 95.18 | 102.97 | 95.00 | 95.74 | 879,977 | +1.85(+1.97%) |
Feb 09, 2016 | 92.05 | 99.44 | 91.00 | 93.89 | 889,993 | +0.18(+0.19%) |
Feb 08, 2016 | 96.68 | 97.69 | 92.33 | 93.71 | 1,223,635 | -4.80(-4.87%) |
Feb 05, 2016 | 101.76 | 102.33 | 95.59 | 98.51 | 925,284 | -3.83(-3.74%) |
Feb 04, 2016 | 96.42 | 105.00 | 95.51 | 102.34 | 969,669 | +4.50(+4.60%) |
Feb 03, 2016 | 96.19 | 98.00 | 90.00 | 97.84 | 799,809 | +2.88(+3.03%) |
Feb 02, 2016 | 104.63 | 106.97 | 94.61 | 94.96 | 1,285,062 | -10.31(-9.79%) |
Feb 01, 2016 | 104.86 | 107.40 | 100.06 | 105.27 | 996,877 | -0.96(-0.90%) |
Jan 29, 2016 | 102.00 | 106.48 | 98.23 | 106.23 | 905,991 | +6.91(+6.96%) |
Jan 28, 2016 | 111.91 | 113.43 | 99.03 | 99.32 | 891,832 | -10.87(-9.86%) |
Jan 27, 2016 | 109.82 | 115.98 | 108.00 | 110.19 | 684,619 | +0.27(+0.25%) |
Jan 26, 2016 | 112.81 | 115.06 | 105.20 | 109.92 | 719,862 | -2.37(-2.11%) |
Jan 25, 2016 | 114.63 | 116.80 | 111.29 | 112.29 | 590,951 | -3.52(-3.04%) |
Jan 22, 2016 | 115.15 | 119.10 | 113.70 | 115.81 | 544,693 | +3.60(+3.21%) |
Jan 21, 2016 | 119.85 | 123.00 | 110.22 | 112.21 | 745,938 | -7.90(-6.58%) |
Jan 20, 2016 | 112.11 | 123.20 | 107.06 | 120.11 | 643,260 | +5.82(+5.09%) |
Jan 19, 2016 | 122.50 | 123.92 | 111.70 | 114.29 | 679,194 | -7.41(-6.09%) |
Jan 15, 2016 | 120.25 | 121.70 | 121.70 | 121.70 | 1,195,600 | -2.54(-2.04%) |
Jan 14, 2016 | 122.04 | 126.87 | 116.34 | 124.24 | 554,861 | +3.20(+2.64%) |
Jan 13, 2016 | 129.97 | 131.99 | 120.60 | 121.04 | 509,767 | -8.02(-6.21%) |
Jan 12, 2016 | 126.08 | 134.00 | 122.32 | 129.06 | 696,458 | +5.46(+4.42%) |
Jan 11, 2016 | 135.48 | 138.46 | 121.00 | 123.60 | 551,744 | -10.83(-8.06%) |
Jan 08, 2016 | 138.00 | 141.17 | 133.50 | 134.43 | 333,472 | -1.31(-0.97%) |
Jan 07, 2016 | 137.05 | 141.67 | 133.57 | 135.74 | 444,221 | -3.93(-2.81%) |
Jan 06, 2016 | 149.72 | 151.01 | 137.67 | 139.67 | 407,424 | -11.77(-7.77%) |
Jan 05, 2016 | 147.56 | 152.60 | 147.56 | 151.44 | 325,036 | +3.62(+2.45%) |
Jan 04, 2016 | 146.09 | 149.99 | 143.55 | 147.82 | 345,846 | -1.53(-1.02%) |
Dec 31, 2015 | 149.06 | 149.35 | 149.35 | 149.35 | 239,200 | -0.71(-0.47%) |
Dec 30, 2015 | 153.54 | 155.96 | 149.70 | 150.06 | 263,639 | -4.44(-2.87%) |
Dec 29, 2015 | 154.29 | 155.72 | 152.10 | 154.50 | 237,653 | +0.93(+0.61%) |
Dec 28, 2015 | 154.00 | 155.30 | 150.50 | 153.57 | 242,961 | -0.60(-0.39%) |
Dec 24, 2015 | 155.67 | 154.17 | 154.17 | 154.17 | 116,600 | -1.13(-0.73%) |
Dec 23, 2015 | 155.77 | 159.69 | 152.32 | 155.30 | 299,619 | +1.36(+0.88%) |
Dec 22, 2015 | 162.78 | 162.78 | 152.66 | 153.94 | 418,673 | -8.29(-5.11%) |
Dec 21, 2015 | 157.23 | 163.90 | 149.59 | 162.23 | 665,718 | +6.15(+3.94%) |
Dec 18, 2015 | 153.65 | 159.45 | 152.51 | 156.08 | 1,177,160 | -9.87(-5.95%) |
Dec 17, 2015 | 175.00 | 175.00 | 164.24 | 165.95 | 692,881 | -8.30(-4.76%) |
Dec 16, 2015 | 164.01 | 174.55 | 162.01 | 174.25 | 648,548 | +11.03(+6.76%) |
Dec 15, 2015 | 157.45 | 169.00 | 157.00 | 163.22 | 1,325,729 | +23.54(+16.85%) |
Dec 14, 2015 | 145.44 | 146.77 | 137.28 | 139.68 | 452,885 | -6.53(-4.47%) |
Dec 11, 2015 | 150.75 | 151.68 | 145.19 | 146.21 | 328,471 | -5.57(-3.67%) |
Dec 10, 2015 | 154.71 | 154.71 | 149.77 | 151.78 | 401,297 | -2.58(-1.67%) |
Dec 09, 2015 | 156.11 | 158.99 | 153.00 | 154.36 | 210,928 | -3.76(-2.38%) |
Dec 08, 2015 | 151.33 | 159.88 | 148.01 | 158.12 | 271,118 | +5.13(+3.35%) |
Dec 07, 2015 | 154.49 | 155.09 | 149.02 | 152.99 | 377,070 | -2.25(-1.45%) |
Dec 04, 2015 | 157.00 | 160.50 | 151.20 | 155.24 | 386,153 | -0.86(-0.55%) |
Dec 03, 2015 | 163.00 | 163.78 | 155.41 | 156.10 | 555,291 | -6.17(-3.80%) |
Dec 02, 2015 | 170.46 | 170.46 | 162.10 | 162.27 | 679,606 | -9.18(-5.35%) |