Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 94.81 | 97.20 | 93.34 | 93.41 | 13,652,493 | -1.38(-1.46%) |
Feb 26, 2016 | 95.30 | 97.48 | 94.25 | 94.79 | 16,975,152 | +0.26(+0.28%) |
Feb 25, 2016 | 91.08 | 94.81 | 90.21 | 94.53 | 17,881,898 | +2.92(+3.19%) |
Feb 24, 2016 | 88.50 | 91.76 | 86.72 | 91.61 | 15,954,014 | +2.49(+2.79%) |
Feb 23, 2016 | 91.40 | 92.49 | 89.05 | 89.12 | 12,736,405 | -2.81(-3.06%) |
Feb 22, 2016 | 90.75 | 93.11 | 88.31 | 91.93 | 16,313,836 | +2.70(+3.03%) |
Feb 19, 2016 | 89.98 | 91.40 | 88.03 | 89.23 | 14,259,205 | -1.26(-1.39%) |
Feb 18, 2016 | 94.80 | 94.90 | 90.31 | 90.49 | 17,687,280 | -4.27(-4.51%) |
Feb 17, 2016 | 90.13 | 94.77 | 89.64 | 94.76 | 18,296,644 | +5.71(+6.41%) |
Feb 16, 2016 | 89.00 | 90.14 | 87.54 | 89.05 | 16,350,391 | +1.65(+1.89%) |
Feb 12, 2016 | 86.64 | 87.40 | 87.40 | 87.40 | 19,067,700 | +1.05(+1.22%) |
Feb 11, 2016 | 87.42 | 88.38 | 82.91 | 86.35 | 21,804,616 | -2.10(-2.37%) |
Feb 10, 2016 | 89.00 | 92.21 | 87.42 | 88.45 | 23,135,116 | +2.32(+2.69%) |
Feb 09, 2016 | 81.75 | 88.40 | 81.55 | 86.13 | 25,878,886 | +2.81(+3.37%) |
Feb 08, 2016 | 80.57 | 84.70 | 80.57 | 83.32 | 25,021,348 | +0.53(+0.64%) |
Feb 05, 2016 | 88.23 | 88.95 | 81.86 | 82.79 | 25,929,256 | -6.92(-7.71%) |
Feb 04, 2016 | 89.50 | 91.25 | 86.54 | 89.71 | 19,095,840 | -1.03(-1.14%) |
Feb 03, 2016 | 92.41 | 92.69 | 86.14 | 90.74 | 27,445,996 | -0.75(-0.82%) |
Feb 02, 2016 | 95.54 | 96.65 | 90.73 | 91.49 | 21,897,066 | -2.60(-2.76%) |
Feb 01, 2016 | 91.79 | 97.18 | 91.53 | 94.09 | 19,661,800 | +2.25(+2.45%) |
Jan 29, 2016 | 92.00 | 94.39 | 90.64 | 91.84 | 20,463,896 | -2.57(-2.72%) |
Jan 28, 2016 | 93.84 | 95.24 | 90.11 | 94.41 | 24,540,062 | +3.26(+3.58%) |
Jan 27, 2016 | 96.61 | 97.85 | 90.59 | 91.15 | 25,527,940 | -6.68(-6.83%) |
Jan 26, 2016 | 99.74 | 100.55 | 94.85 | 97.83 | 22,063,808 | -1.29(-1.30%) |
Jan 25, 2016 | 99.78 | 102.68 | 99.00 | 99.12 | 20,292,400 | -1.60(-1.59%) |
Jan 22, 2016 | 104.72 | 104.85 | 99.22 | 100.72 | 26,821,772 | -1.63(-1.59%) |
Jan 21, 2016 | 108.32 | 108.51 | 102.10 | 102.35 | 30,991,020 | -5.39(-5.00%) |
Jan 20, 2016 | 108.91 | 109.99 | 97.05 | 107.74 | 52,959,216 | -0.15(-0.14%) |
Jan 19, 2016 | 106.57 | 110.14 | 105.55 | 107.89 | 35,418,072 | +3.85(+3.70%) |
Jan 15, 2016 | 102.43 | 104.04 | 104.04 | 104.04 | 19,775,100 | -3.02(-2.82%) |
Jan 14, 2016 | 105.65 | 109.25 | 101.21 | 107.06 | 23,654,362 | +0.50(+0.47%) |
Jan 13, 2016 | 114.43 | 114.48 | 104.53 | 106.56 | 24,899,676 | -10.02(-8.59%) |
Jan 12, 2016 | 116.11 | 117.78 | 115.08 | 116.58 | 15,119,029 | +1.61(+1.40%) |
Jan 11, 2016 | 112.13 | 116.78 | 111.20 | 114.97 | 21,894,488 | +3.58(+3.21%) |
Jan 08, 2016 | 116.33 | 117.72 | 111.10 | 111.39 | 18,067,140 | -3.17(-2.77%) |
Jan 07, 2016 | 116.36 | 122.18 | 112.29 | 114.56 | 33,619,180 | -3.12(-2.65%) |
Jan 06, 2016 | 105.29 | 117.91 | 104.96 | 117.68 | 33,015,478 | +10.02(+9.31%) |
Jan 05, 2016 | 110.45 | 110.58 | 105.85 | 107.66 | 17,653,252 | -2.30(-2.09%) |
Jan 04, 2016 | 109.00 | 110.00 | 105.21 | 109.96 | 20,777,742 | -4.42(-3.86%) |
Dec 31, 2015 | 116.21 | 114.38 | 114.38 | 114.38 | 9,273,000 | -2.33(-2.00%) |
Dec 30, 2015 | 118.95 | 119.02 | 116.43 | 116.71 | 8,133,313 | -2.41(-2.02%) |
Dec 29, 2015 | 118.19 | 119.60 | 116.92 | 119.12 | 8,151,462 | +2.01(+1.72%) |
Dec 28, 2015 | 117.26 | 117.35 | 113.85 | 117.11 | 8,420,422 | -0.22(-0.19%) |
Dec 24, 2015 | 118.22 | 117.33 | 117.33 | 117.33 | 3,541,400 | -0.83(-0.70%) |
Dec 23, 2015 | 116.91 | 118.56 | 115.78 | 118.16 | 9,317,236 | +1.92(+1.65%) |
Dec 22, 2015 | 117.30 | 117.43 | 114.86 | 116.24 | 9,673,669 | -0.39(-0.33%) |
Dec 21, 2015 | 119.51 | 119.59 | 115.66 | 116.63 | 11,660,291 | -1.39(-1.18%) |
Dec 18, 2015 | 120.85 | 122.19 | 117.92 | 118.02 | 17,948,060 | -4.49(-3.67%) |
Dec 17, 2015 | 123.97 | 126.35 | 122.42 | 122.51 | 17,255,402 | -0.13(-0.11%) |
Dec 16, 2015 | 119.80 | 123.00 | 118.09 | 122.64 | 13,151,256 | +4.04(+3.41%) |
Dec 15, 2015 | 121.93 | 123.30 | 118.54 | 118.60 | 11,751,130 | -2.07(-1.72%) |
Dec 14, 2015 | 119.77 | 120.90 | 114.66 | 120.67 | 18,724,180 | +1.76(+1.48%) |
Dec 11, 2015 | 121.45 | 123.00 | 118.60 | 118.91 | 16,105,315 | -4.00(-3.25%) |
Dec 10, 2015 | 124.50 | 125.21 | 121.62 | 122.91 | 13,464,771 | -1.29(-1.04%) |
Dec 09, 2015 | 127.70 | 128.78 | 122.33 | 124.20 | 17,776,448 | -2.78(-2.19%) |
Dec 08, 2015 | 121.51 | 128.24 | 121.20 | 126.98 | 18,578,588 | +1.62(+1.29%) |
Dec 07, 2015 | 131.19 | 133.27 | 122.75 | 125.36 | 23,328,928 | -5.57(-4.25%) |
Dec 04, 2015 | 127.00 | 130.99 | 125.75 | 130.93 | 20,250,412 | +4.12(+3.25%) |
Dec 03, 2015 | 129.62 | 132.20 | 126.39 | 126.81 | 26,617,240 | -2.12(-1.64%) |
Dec 02, 2015 | 125.53 | 131.35 | 124.93 | 128.93 | 24,088,832 | +3.56(+2.84%) |