Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 115.16 | 115.72 | 111.45 | 111.49 | 6,627,353 | -4.17(-3.60%) |
Feb 26, 2016 | 116.38 | 117.15 | 115.15 | 115.66 | 4,353,488 | +0.67(+0.58%) |
Feb 25, 2016 | 115.47 | 116.28 | 113.83 | 115.00 | 4,398,080 | -0.28(-0.24%) |
Feb 24, 2016 | 114.02 | 115.40 | 112.77 | 115.28 | 4,231,360 | -0.12(-0.10%) |
Feb 23, 2016 | 116.09 | 117.32 | 115.08 | 115.40 | 4,230,013 | -1.02(-0.88%) |
Feb 22, 2016 | 116.54 | 117.36 | 115.15 | 116.42 | 5,874,385 | -1.22(-1.04%) |
Feb 19, 2016 | 116.74 | 118.92 | 116.23 | 117.64 | 3,569,039 | +0.64(+0.55%) |
Feb 18, 2016 | 118.16 | 119.39 | 116.82 | 117.00 | 3,690,514 | -1.39(-1.17%) |
Feb 17, 2016 | 116.21 | 118.73 | 115.51 | 118.38 | 4,863,135 | +3.07(+2.66%) |
Feb 16, 2016 | 115.11 | 116.02 | 114.16 | 115.31 | 4,301,985 | +1.90(+1.68%) |
Feb 12, 2016 | 112.16 | 113.41 | 113.41 | 113.41 | 4,106,560 | +2.56(+2.30%) |
Feb 11, 2016 | 110.30 | 112.44 | 109.74 | 110.85 | 5,581,847 | -1.84(-1.63%) |
Feb 10, 2016 | 113.00 | 114.50 | 112.03 | 112.69 | 5,490,991 | +1.28(+1.15%) |
Feb 09, 2016 | 109.74 | 112.68 | 109.59 | 111.41 | 5,411,256 | +0.12(+0.11%) |
Feb 08, 2016 | 111.67 | 112.50 | 109.10 | 111.28 | 5,945,836 | -1.59(-1.41%) |
Feb 05, 2016 | 115.90 | 116.25 | 111.82 | 112.87 | 8,290,695 | -3.79(-3.25%) |
Feb 04, 2016 | 117.12 | 118.26 | 115.80 | 116.66 | 4,735,374 | -0.61(-0.52%) |
Feb 03, 2016 | 117.12 | 117.65 | 114.45 | 117.27 | 5,821,579 | +0.45(+0.39%) |
Feb 02, 2016 | 117.11 | 117.89 | 115.55 | 116.82 | 4,984,779 | -2.05(-1.73%) |
Feb 01, 2016 | 117.75 | 119.54 | 116.22 | 118.87 | 5,912,733 | +0.02(+0.01%) |
Jan 29, 2016 | 116.27 | 119.07 | 113.03 | 118.86 | 9,219,051 | +3.41(+2.95%) |
Jan 28, 2016 | 117.59 | 118.06 | 113.17 | 115.45 | 5,449,430 | -1.65(-1.41%) |
Jan 27, 2016 | 120.54 | 120.54 | 115.85 | 117.10 | 4,821,399 | -2.58(-2.15%) |
Jan 26, 2016 | 118.89 | 120.80 | 117.58 | 119.67 | 4,684,439 | +0.27(+0.23%) |
Jan 25, 2016 | 121.54 | 122.96 | 119.07 | 119.40 | 6,123,087 | -2.06(-1.70%) |
Jan 22, 2016 | 121.75 | 122.15 | 120.03 | 121.46 | 5,881,794 | +2.57(+2.16%) |
Jan 21, 2016 | 120.43 | 120.64 | 116.92 | 118.89 | 6,005,804 | -1.74(-1.45%) |
Jan 20, 2016 | 115.95 | 122.06 | 115.21 | 120.64 | 9,427,311 | +2.89(+2.46%) |
Jan 19, 2016 | 119.42 | 120.33 | 115.35 | 117.74 | 5,623,847 | +0.00(+0.00%) |
Jan 15, 2016 | 114.93 | 117.74 | 117.74 | 117.74 | 7,983,679 | -1.45(-1.21%) |
Jan 14, 2016 | 113.64 | 120.86 | 112.50 | 119.19 | 7,258,906 | +5.99(+5.29%) |
Jan 13, 2016 | 117.62 | 118.93 | 113.06 | 113.20 | 5,116,814 | -4.15(-3.53%) |
Jan 12, 2016 | 115.51 | 117.69 | 114.33 | 117.35 | 5,666,922 | +2.41(+2.10%) |
Jan 11, 2016 | 117.77 | 117.97 | 112.19 | 114.93 | 6,100,426 | -2.35(-2.00%) |
Jan 08, 2016 | 119.16 | 120.51 | 117.09 | 117.28 | 5,370,717 | -1.77(-1.49%) |
Jan 07, 2016 | 119.11 | 121.69 | 118.98 | 119.05 | 5,347,862 | -2.91(-2.39%) |
Jan 06, 2016 | 120.63 | 122.90 | 120.55 | 121.96 | 4,917,546 | -1.13(-0.92%) |
Jan 05, 2016 | 123.74 | 124.68 | 122.37 | 123.09 | 3,438,070 | -0.13(-0.11%) |
Jan 04, 2016 | 123.74 | 123.91 | 121.47 | 123.22 | 6,531,926 | -3.11(-2.46%) |
Dec 31, 2015 | 126.19 | 126.33 | 126.33 | 126.33 | 2,282,024 | -0.75(-0.59%) |
Dec 30, 2015 | 128.12 | 128.21 | 126.78 | 127.07 | 1,918,960 | -0.89(-0.70%) |
Dec 29, 2015 | 126.79 | 128.37 | 126.11 | 127.97 | 2,789,696 | +2.11(+1.68%) |
Dec 28, 2015 | 126.78 | 126.95 | 124.98 | 125.86 | 1,944,809 | -1.42(-1.11%) |
Dec 24, 2015 | 127.39 | 127.28 | 127.28 | 127.28 | 1,211,751 | +0.65(+0.51%) |
Dec 23, 2015 | 126.87 | 127.24 | 125.80 | 126.63 | 2,829,691 | +0.33(+0.26%) |
Dec 22, 2015 | 124.90 | 127.14 | 124.54 | 126.30 | 4,016,286 | +2.35(+1.90%) |
Dec 21, 2015 | 124.42 | 124.81 | 122.47 | 123.95 | 4,907,329 | +0.37(+0.30%) |
Dec 18, 2015 | 124.90 | 125.93 | 123.44 | 123.58 | 8,001,714 | -2.05(-1.63%) |
Dec 17, 2015 | 128.08 | 128.40 | 124.37 | 125.63 | 4,753,725 | -2.45(-1.91%) |
Dec 16, 2015 | 127.87 | 128.58 | 126.15 | 128.08 | 5,035,360 | +1.53(+1.21%) |
Dec 15, 2015 | 125.80 | 127.98 | 125.73 | 126.55 | 6,894,106 | +3.51(+2.85%) |
Dec 14, 2015 | 121.39 | 123.22 | 119.40 | 123.04 | 3,591,918 | +2.30(+1.91%) |
Dec 11, 2015 | 122.82 | 123.56 | 120.46 | 120.74 | 3,862,311 | -3.52(-2.83%) |
Dec 10, 2015 | 123.71 | 125.18 | 122.18 | 124.26 | 3,615,905 | +1.39(+1.13%) |
Dec 09, 2015 | 123.23 | 124.37 | 121.50 | 122.87 | 3,849,305 | -1.14(-0.92%) |
Dec 08, 2015 | 121.88 | 125.03 | 121.43 | 124.01 | 2,890,168 | +0.82(+0.66%) |
Dec 07, 2015 | 126.78 | 126.83 | 122.60 | 123.19 | 4,583,138 | -2.44(-1.94%) |
Dec 04, 2015 | 120.59 | 126.03 | 120.58 | 125.63 | 5,038,363 | +5.28(+4.38%) |
Dec 03, 2015 | 124.72 | 124.92 | 119.62 | 120.35 | 5,742,000 | -4.57(-3.66%) |
Dec 02, 2015 | 125.78 | 126.37 | 124.59 | 124.92 | 3,689,970 | -1.14(-0.90%) |