Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 101.61 | 101.78 | 100.64 | 100.64 | 438,190 | -1.00(-0.99%) |
Feb 26, 2016 | 101.51 | 102.55 | 101.15 | 101.64 | 509,582 | -0.42(-0.41%) |
Feb 25, 2016 | 101.11 | 102.08 | 100.99 | 102.06 | 878,138 | +0.95(+0.94%) |
Feb 24, 2016 | 101.58 | 101.72 | 99.43 | 101.11 | 650,457 | -0.99(-0.97%) |
Feb 23, 2016 | 103.01 | 103.12 | 102.02 | 102.11 | 167,348 | -1.04(-1.00%) |
Feb 22, 2016 | 102.54 | 103.26 | 102.53 | 103.14 | 307,611 | +1.33(+1.31%) |
Feb 19, 2016 | 102.17 | 102.33 | 101.32 | 101.81 | 748,802 | -2.07(-1.99%) |
Feb 18, 2016 | 104.97 | 105.33 | 103.66 | 103.88 | 232,461 | -0.66(-0.63%) |
Feb 17, 2016 | 104.11 | 104.84 | 104.02 | 104.54 | 720,493 | -0.08(-0.07%) |
Feb 16, 2016 | 104.46 | 104.98 | 103.88 | 104.61 | 492,075 | +2.85(+2.80%) |
Feb 12, 2016 | 99.74 | 101.76 | 101.76 | 101.76 | 691,276 | +0.17(+0.17%) |
Feb 11, 2016 | 101.79 | 102.26 | 100.71 | 101.59 | 564,529 | -1.63(-1.58%) |
Feb 10, 2016 | 105.01 | 105.83 | 103.10 | 103.22 | 428,296 | -0.07(-0.07%) |
Feb 09, 2016 | 102.47 | 103.97 | 102.07 | 103.29 | 514,615 | -2.21(-2.10%) |
Feb 08, 2016 | 106.09 | 106.16 | 104.38 | 105.50 | 711,358 | -1.22(-1.14%) |
Feb 05, 2016 | 108.51 | 108.78 | 105.38 | 106.72 | 880,371 | -3.77(-3.41%) |
Feb 04, 2016 | 111.17 | 110.67 | 108.98 | 110.49 | 578,854 | -0.68(-0.61%) |
Feb 03, 2016 | 112.61 | 112.87 | 109.62 | 111.17 | 644,043 | -3.88(-3.37%) |
Feb 02, 2016 | 116.16 | 116.16 | 114.56 | 115.05 | 365,288 | -1.35(-1.16%) |
Feb 01, 2016 | 116.01 | 116.76 | 115.20 | 116.40 | 431,056 | +0.36(+0.31%) |
Jan 29, 2016 | 114.80 | 116.04 | 114.09 | 116.04 | 771,663 | +3.78(+3.37%) |
Jan 28, 2016 | 112.80 | 112.80 | 111.11 | 112.26 | 324,534 | +0.77(+0.69%) |
Jan 27, 2016 | 112.14 | 113.20 | 110.98 | 111.49 | 331,986 | +0.94(+0.85%) |
Jan 26, 2016 | 109.53 | 110.58 | 109.42 | 110.55 | 277,429 | +0.91(+0.83%) |
Jan 25, 2016 | 110.57 | 110.78 | 109.45 | 109.64 | 257,109 | -2.45(-2.19%) |
Jan 22, 2016 | 111.28 | 112.18 | 111.00 | 112.10 | 615,948 | +4.69(+4.37%) |
Jan 21, 2016 | 106.69 | 108.33 | 105.83 | 107.41 | 295,096 | -0.40(-0.37%) |
Jan 20, 2016 | 108.57 | 108.69 | 105.32 | 107.80 | 1,034,562 | -3.39(-3.05%) |
Jan 19, 2016 | 112.15 | 112.24 | 110.08 | 111.20 | 502,174 | +2.34(+2.15%) |
Jan 15, 2016 | 110.27 | 108.86 | 108.86 | 108.86 | 658,900 | -3.57(-3.17%) |
Jan 14, 2016 | 111.53 | 112.75 | 110.41 | 112.42 | 366,418 | +1.26(+1.13%) |
Jan 13, 2016 | 113.31 | 113.46 | 110.73 | 111.17 | 357,721 | -0.81(-0.73%) |
Jan 12, 2016 | 112.77 | 112.84 | 110.67 | 111.98 | 352,938 | +0.99(+0.89%) |
Jan 11, 2016 | 110.46 | 111.06 | 109.69 | 110.99 | 529,027 | +1.69(+1.55%) |
Jan 08, 2016 | 112.45 | 112.80 | 109.17 | 109.30 | 657,676 | -2.43(-2.17%) |
Jan 07, 2016 | 112.22 | 112.76 | 111.62 | 111.73 | 421,468 | -2.72(-2.37%) |
Jan 06, 2016 | 114.63 | 114.85 | 113.85 | 114.44 | 287,132 | -2.67(-2.28%) |
Jan 05, 2016 | 117.50 | 117.50 | 116.17 | 117.11 | 316,938 | -0.31(-0.26%) |
Jan 04, 2016 | 117.48 | 118.20 | 116.18 | 117.42 | 427,792 | -1.53(-1.28%) |
Dec 31, 2015 | 119.25 | 118.95 | 118.95 | 118.95 | 228,598 | -0.17(-0.15%) |
Dec 30, 2015 | 120.27 | 120.29 | 119.02 | 119.12 | 345,761 | -1.49(-1.23%) |
Dec 29, 2015 | 119.97 | 120.92 | 119.97 | 120.61 | 165,940 | +0.28(+0.23%) |
Dec 28, 2015 | 120.29 | 120.70 | 120.10 | 120.33 | 293,565 | -1.26(-1.03%) |
Dec 24, 2015 | 121.23 | 121.59 | 121.59 | 121.59 | 105,817 | -1.33(-1.09%) |
Dec 23, 2015 | 122.45 | 123.05 | 122.03 | 122.92 | 308,891 | +1.52(+1.25%) |
Dec 22, 2015 | 121.31 | 121.81 | 120.65 | 121.41 | 344,257 | +0.90(+0.75%) |
Dec 21, 2015 | 120.60 | 121.22 | 119.54 | 120.51 | 283,531 | +0.25(+0.21%) |
Dec 18, 2015 | 120.68 | 120.84 | 119.83 | 120.26 | 371,382 | -0.40(-0.33%) |
Dec 17, 2015 | 122.15 | 122.42 | 120.56 | 120.65 | 364,918 | -1.80(-1.47%) |
Dec 16, 2015 | 120.90 | 122.67 | 120.70 | 122.45 | 510,638 | +4.34(+3.68%) |
Dec 15, 2015 | 118.50 | 118.88 | 118.06 | 118.11 | 253,629 | -0.32(-0.27%) |
Dec 14, 2015 | 119.48 | 119.76 | 117.63 | 118.43 | 428,650 | -1.13(-0.95%) |
Dec 11, 2015 | 119.92 | 120.09 | 118.83 | 119.56 | 479,048 | -1.18(-0.98%) |
Dec 10, 2015 | 120.84 | 121.23 | 120.46 | 120.74 | 264,544 | +0.96(+0.80%) |
Dec 09, 2015 | 119.97 | 120.58 | 118.96 | 119.78 | 353,491 | +1.33(+1.13%) |
Dec 08, 2015 | 119.01 | 119.01 | 117.91 | 118.45 | 531,853 | -2.54(-2.10%) |
Dec 07, 2015 | 121.32 | 121.42 | 120.37 | 120.99 | 167,383 | -0.73(-0.60%) |
Dec 04, 2015 | 120.44 | 121.72 | 120.44 | 121.72 | 289,876 | +1.14(+0.95%) |
Dec 03, 2015 | 122.42 | 122.44 | 120.39 | 120.58 | 622,024 | -0.99(-0.81%) |
Dec 02, 2015 | 122.59 | 122.83 | 121.30 | 121.56 | 262,019 | -0.17(-0.14%) |