Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 118.71 | 119.55 | 117.82 | 117.86 | 2,652,156 | -1.05(-0.88%) |
Feb 26, 2016 | 119.57 | 119.76 | 118.77 | 118.91 | 2,454,058 | -0.54(-0.45%) |
Feb 25, 2016 | 118.36 | 119.46 | 117.96 | 119.45 | 2,287,201 | +1.33(+1.13%) |
Feb 24, 2016 | 116.33 | 118.42 | 115.43 | 118.12 | 2,578,873 | +0.79(+0.67%) |
Feb 23, 2016 | 118.43 | 118.47 | 116.58 | 117.33 | 2,559,262 | -1.15(-0.97%) |
Feb 22, 2016 | 117.54 | 119.06 | 118.04 | 118.48 | 2,938,348 | +0.94(+0.80%) |
Feb 19, 2016 | 117.95 | 118.02 | 117.10 | 117.54 | 2,823,567 | -0.25(-0.21%) |
Feb 18, 2016 | 117.47 | 117.93 | 117.18 | 117.79 | 2,675,672 | +0.12(+0.10%) |
Feb 17, 2016 | 117.20 | 118.05 | 116.90 | 117.67 | 2,869,798 | +0.82(+0.70%) |
Feb 16, 2016 | 116.45 | 117.13 | 115.89 | 116.85 | 2,849,183 | +1.18(+1.02%) |
Feb 12, 2016 | 113.20 | 115.67 | 115.67 | 115.67 | 3,051,000 | +2.47(+2.18%) |
Feb 11, 2016 | 112.63 | 114.20 | 111.94 | 113.20 | 4,235,664 | -1.34(-1.17%) |
Feb 10, 2016 | 116.02 | 116.82 | 114.29 | 114.53 | 3,875,956 | -0.89(-0.77%) |
Feb 09, 2016 | 114.09 | 116.18 | 113.71 | 115.42 | 3,979,605 | +0.63(+0.55%) |
Feb 08, 2016 | 113.10 | 115.19 | 112.64 | 114.80 | 3,358,542 | +0.32(+0.28%) |
Feb 05, 2016 | 114.27 | 114.78 | 113.24 | 114.47 | 4,515,982 | +0.02(+0.02%) |
Feb 04, 2016 | 113.69 | 115.15 | 113.22 | 114.45 | 4,635,596 | +0.69(+0.60%) |
Feb 03, 2016 | 111.41 | 114.01 | 111.11 | 113.77 | 7,730,691 | +3.47(+3.14%) |
Feb 02, 2016 | 110.09 | 110.60 | 108.94 | 110.30 | 4,801,854 | -0.64(-0.58%) |
Feb 01, 2016 | 111.39 | 111.73 | 110.47 | 110.94 | 3,620,275 | -1.69(-1.50%) |
Jan 29, 2016 | 110.57 | 112.63 | 110.39 | 112.63 | 5,353,509 | +2.75(+2.50%) |
Jan 28, 2016 | 109.02 | 110.28 | 108.32 | 109.89 | 4,113,015 | +1.32(+1.22%) |
Jan 27, 2016 | 108.12 | 110.37 | 107.45 | 108.57 | 4,821,361 | +0.57(+0.53%) |
Jan 26, 2016 | 105.76 | 108.17 | 104.67 | 107.99 | 6,875,233 | +5.38(+5.24%) |
Jan 25, 2016 | 103.65 | 103.96 | 102.58 | 102.61 | 3,761,065 | -1.45(-1.40%) |
Jan 22, 2016 | 104.53 | 104.73 | 103.00 | 104.07 | 3,993,907 | +1.31(+1.28%) |
Jan 21, 2016 | 102.16 | 103.44 | 101.56 | 102.76 | 4,498,518 | +0.60(+0.58%) |
Jan 20, 2016 | 102.15 | 102.75 | 100.43 | 102.16 | 5,545,355 | -1.07(-1.03%) |
Jan 19, 2016 | 104.50 | 105.02 | 102.50 | 103.23 | 4,557,945 | -0.22(-0.22%) |
Jan 15, 2016 | 103.16 | 103.45 | 103.45 | 103.45 | 6,278,947 | -1.86(-1.76%) |
Jan 14, 2016 | 104.23 | 106.25 | 103.58 | 105.31 | 4,987,764 | +1.84(+1.77%) |
Jan 13, 2016 | 105.09 | 106.06 | 103.34 | 103.47 | 3,483,353 | -1.60(-1.52%) |
Jan 12, 2016 | 105.44 | 106.03 | 103.78 | 105.07 | 3,168,782 | +0.30(+0.28%) |
Jan 11, 2016 | 105.15 | 105.49 | 103.99 | 104.77 | 3,721,017 | -0.02(-0.02%) |
Jan 08, 2016 | 105.44 | 106.29 | 104.59 | 104.79 | 3,571,470 | -0.36(-0.34%) |
Jan 07, 2016 | 106.31 | 106.76 | 104.90 | 105.15 | 4,764,025 | -2.63(-2.44%) |
Jan 06, 2016 | 108.60 | 108.72 | 106.99 | 107.78 | 4,018,105 | -2.22(-2.01%) |
Jan 05, 2016 | 109.51 | 110.02 | 108.61 | 109.99 | 3,601,571 | +0.48(+0.44%) |
Jan 04, 2016 | 110.43 | 110.63 | 108.45 | 109.51 | 4,393,571 | -2.85(-2.54%) |
Dec 31, 2015 | 113.18 | 112.36 | 112.36 | 112.36 | 2,154,563 | -0.95(-0.84%) |
Dec 30, 2015 | 113.97 | 114.65 | 113.18 | 113.31 | 2,082,134 | -0.73(-0.64%) |
Dec 29, 2015 | 113.53 | 114.32 | 113.38 | 114.04 | 2,446,275 | +1.24(+1.10%) |
Dec 28, 2015 | 112.73 | 113.21 | 112.09 | 112.80 | 1,709,578 | +0.02(+0.02%) |
Dec 24, 2015 | 112.50 | 112.77 | 112.77 | 112.77 | 1,137,409 | +0.02(+0.02%) |
Dec 23, 2015 | 111.66 | 113.06 | 111.53 | 112.75 | 2,970,009 | +1.63(+1.47%) |
Dec 22, 2015 | 110.48 | 111.50 | 109.86 | 111.12 | 3,390,056 | +1.11(+1.01%) |
Dec 21, 2015 | 110.08 | 110.64 | 109.42 | 110.01 | 3,062,601 | +0.42(+0.38%) |
Dec 18, 2015 | 110.55 | 110.84 | 109.47 | 109.59 | 7,689,624 | -1.44(-1.30%) |
Dec 17, 2015 | 112.00 | 112.53 | 111.01 | 111.03 | 4,094,222 | -0.82(-0.73%) |
Dec 16, 2015 | 110.51 | 112.29 | 110.20 | 111.85 | 6,397,908 | +1.36(+1.23%) |
Dec 15, 2015 | 113.37 | 114.14 | 109.71 | 110.49 | 11,589,638 | -7.09(-6.03%) |
Dec 14, 2015 | 115.83 | 117.68 | 115.12 | 117.58 | 4,641,066 | +2.09(+1.81%) |
Dec 11, 2015 | 116.03 | 116.66 | 115.18 | 115.49 | 3,382,724 | -2.01(-1.71%) |
Dec 10, 2015 | 116.16 | 118.37 | 116.05 | 117.50 | 3,420,317 | +1.10(+0.94%) |
Dec 09, 2015 | 116.49 | 118.03 | 115.57 | 116.40 | 3,567,206 | -0.55(-0.47%) |
Dec 08, 2015 | 116.69 | 117.75 | 116.12 | 116.95 | 3,151,101 | -0.72(-0.61%) |
Dec 07, 2015 | 117.50 | 117.85 | 116.97 | 117.67 | 2,871,242 | -0.35(-0.30%) |
Dec 04, 2015 | 115.46 | 118.14 | 115.30 | 118.02 | 2,916,965 | +2.86(+2.49%) |
Dec 03, 2015 | 116.78 | 117.03 | 114.65 | 115.15 | 3,498,437 | -0.98(-0.85%) |
Dec 02, 2015 | 117.02 | 117.29 | 116.00 | 116.14 | 2,725,323 | -0.90(-0.77%) |