Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 107.49 | 108.80 | 106.64 | 106.81 | 32,784,784 | -1.00(-0.93%) |
Feb 26, 2016 | 108.58 | 109.33 | 107.05 | 107.81 | 26,714,506 | -0.15(-0.14%) |
Feb 25, 2016 | 107.00 | 107.95 | 105.50 | 107.95 | 29,901,012 | +1.19(+1.11%) |
Feb 24, 2016 | 104.10 | 106.84 | 102.63 | 106.77 | 34,379,488 | +1.42(+1.35%) |
Feb 23, 2016 | 106.74 | 107.36 | 105.01 | 105.35 | 25,325,298 | -1.70(-1.59%) |
Feb 22, 2016 | 105.38 | 108.14 | 105.23 | 107.05 | 35,724,400 | +2.59(+2.48%) |
Feb 19, 2016 | 102.44 | 104.91 | 101.95 | 104.46 | 32,438,898 | +1.10(+1.06%) |
Feb 18, 2016 | 105.69 | 105.89 | 102.92 | 103.36 | 29,612,338 | -1.73(-1.64%) |
Feb 17, 2016 | 101.83 | 105.61 | 100.29 | 105.09 | 44,101,616 | +3.59(+3.53%) |
Feb 16, 2016 | 103.69 | 103.82 | 100.13 | 101.50 | 45,675,396 | -0.40(-0.39%) |
Feb 12, 2016 | 103.63 | 101.90 | 101.90 | 101.90 | 36,215,184 | +0.10(+0.10%) |
Feb 11, 2016 | 99.49 | 105.00 | 98.78 | 101.80 | 43,671,600 | +0.91(+0.90%) |
Feb 10, 2016 | 101.44 | 103.14 | 100.13 | 100.89 | 45,168,224 | +1.46(+1.47%) |
Feb 09, 2016 | 97.04 | 101.54 | 96.72 | 99.43 | 62,718,308 | -0.21(-0.21%) |
Feb 08, 2016 | 100.30 | 102.57 | 97.36 | 99.64 | 71,232,984 | -4.32(-4.15%) |
Feb 05, 2016 | 109.39 | 109.46 | 103.10 | 103.96 | 76,976,328 | -6.41(-5.81%) |
Feb 04, 2016 | 111.68 | 111.82 | 109.16 | 110.37 | 38,875,216 | -2.20(-1.95%) |
Feb 03, 2016 | 115.15 | 115.22 | 109.63 | 112.57 | 56,939,628 | -1.92(-1.68%) |
Feb 02, 2016 | 114.68 | 117.47 | 113.08 | 114.49 | 59,782,140 | -0.48(-0.42%) |
Feb 01, 2016 | 112.15 | 115.60 | 111.89 | 114.97 | 46,106,820 | +2.88(+2.57%) |
Jan 29, 2016 | 108.87 | 112.72 | 108.72 | 112.09 | 62,806,116 | +3.10(+2.84%) |
Jan 28, 2016 | 107.09 | 110.22 | 104.89 | 108.99 | 107,437,784 | +14.64(+15.52%) |
Jan 27, 2016 | 97.69 | 97.73 | 94.13 | 94.35 | 57,577,620 | -2.89(-2.97%) |
Jan 26, 2016 | 97.66 | 97.78 | 95.56 | 97.24 | 26,820,418 | +0.33(+0.34%) |
Jan 25, 2016 | 98.62 | 99.36 | 96.83 | 96.91 | 32,432,138 | -0.93(-0.95%) |
Jan 22, 2016 | 96.31 | 97.97 | 95.46 | 97.84 | 30,527,744 | +3.78(+4.01%) |
Jan 21, 2016 | 94.81 | 95.89 | 92.52 | 94.06 | 30,516,436 | -0.19(-0.20%) |
Jan 20, 2016 | 92.73 | 94.90 | 89.37 | 94.25 | 59,087,944 | -0.91(-0.96%) |
Jan 19, 2016 | 96.43 | 97.32 | 93.82 | 95.16 | 30,940,506 | +0.29(+0.31%) |
Jan 15, 2016 | 93.88 | 94.87 | 94.87 | 94.87 | 46,181,748 | -3.40(-3.46%) |
Jan 14, 2016 | 95.75 | 98.77 | 92.35 | 98.27 | 48,692,380 | +2.93(+3.07%) |
Jan 13, 2016 | 100.47 | 100.47 | 95.11 | 95.34 | 33,401,734 | -3.93(-3.95%) |
Jan 12, 2016 | 98.90 | 99.85 | 97.45 | 99.26 | 28,407,472 | +1.86(+1.91%) |
Jan 11, 2016 | 97.81 | 98.50 | 95.31 | 97.41 | 29,939,464 | +0.18(+0.19%) |
Jan 08, 2016 | 99.77 | 100.39 | 96.93 | 97.23 | 35,439,860 | -0.59(-0.60%) |
Jan 07, 2016 | 100.39 | 101.32 | 97.20 | 97.82 | 45,129,084 | -5.04(-4.90%) |
Jan 06, 2016 | 101.02 | 103.66 | 100.79 | 102.86 | 25,082,192 | +0.24(+0.23%) |
Jan 05, 2016 | 102.78 | 103.60 | 101.56 | 102.62 | 23,269,496 | +0.51(+0.50%) |
Jan 04, 2016 | 101.84 | 102.13 | 99.64 | 102.11 | 37,921,828 | -2.44(-2.33%) |
Dec 31, 2015 | 105.89 | 104.55 | 104.55 | 104.55 | 18,410,614 | -1.56(-1.47%) |
Dec 30, 2015 | 106.89 | 107.14 | 105.95 | 106.11 | 13,124,032 | -1.04(-0.97%) |
Dec 29, 2015 | 106.31 | 107.63 | 106.14 | 107.15 | 17,180,562 | +1.33(+1.25%) |
Dec 28, 2015 | 104.91 | 105.87 | 104.42 | 105.82 | 13,075,400 | +0.91(+0.87%) |
Dec 24, 2015 | 104.63 | 104.91 | 104.91 | 104.91 | 6,519,009 | +0.39(+0.37%) |
Dec 23, 2015 | 105.78 | 106.00 | 103.75 | 104.52 | 19,601,812 | -0.88(-0.83%) |
Dec 22, 2015 | 105.11 | 105.55 | 104.70 | 105.40 | 14,604,416 | +0.74(+0.71%) |
Dec 21, 2015 | 104.80 | 105.04 | 103.49 | 104.66 | 16,142,654 | +0.73(+0.70%) |
Dec 18, 2015 | 105.97 | 106.48 | 103.86 | 103.93 | 36,032,392 | -2.18(-2.05%) |
Dec 17, 2015 | 107.38 | 107.60 | 106.02 | 106.11 | 21,620,944 | -0.57(-0.53%) |
Dec 16, 2015 | 105.26 | 106.98 | 104.08 | 106.68 | 22,677,212 | +2.24(+2.14%) |
Dec 15, 2015 | 105.19 | 105.69 | 104.17 | 104.44 | 21,770,084 | -0.11(-0.11%) |
Dec 14, 2015 | 102.18 | 104.63 | 101.35 | 104.55 | 24,815,348 | +2.54(+2.49%) |
Dec 11, 2015 | 104.04 | 104.23 | 101.80 | 102.01 | 26,455,768 | -3.30(-3.13%) |
Dec 10, 2015 | 104.94 | 106.29 | 104.30 | 105.31 | 17,462,972 | +0.82(+0.78%) |
Dec 09, 2015 | 106.07 | 106.33 | 103.44 | 104.49 | 23,517,380 | -1.89(-1.77%) |
Dec 08, 2015 | 103.89 | 106.80 | 103.84 | 106.38 | 20,399,288 | +0.88(+0.83%) |
Dec 07, 2015 | 106.37 | 106.72 | 104.55 | 105.50 | 15,482,265 | -0.57(-0.54%) |
Dec 04, 2015 | 104.70 | 107.62 | 104.00 | 106.07 | 21,247,240 | +1.80(+1.72%) |
Dec 03, 2015 | 106.16 | 106.74 | 103.24 | 104.27 | 23,248,074 | -1.69(-1.59%) |
Dec 02, 2015 | 106.89 | 107.81 | 105.68 | 105.96 | 24,393,662 | -1.05(-0.98%) |