Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 106.54 | 107.18 | 104.67 | 104.78 | 5,144,445 | -1.96(-1.84%) |
Feb 26, 2016 | 106.88 | 107.56 | 106.36 | 106.75 | 3,271,147 | +0.11(+0.11%) |
Feb 25, 2016 | 105.75 | 106.66 | 105.42 | 106.63 | 2,593,199 | +0.88(+0.83%) |
Feb 24, 2016 | 105.51 | 105.86 | 103.67 | 105.75 | 2,909,416 | -0.84(-0.78%) |
Feb 23, 2016 | 106.14 | 107.16 | 105.81 | 106.59 | 3,187,531 | -0.11(-0.10%) |
Feb 22, 2016 | 104.78 | 107.46 | 104.66 | 106.69 | 5,745,388 | +3.16(+3.05%) |
Feb 19, 2016 | 103.38 | 104.30 | 102.07 | 103.53 | 5,093,727 | +0.20(+0.20%) |
Feb 18, 2016 | 104.26 | 105.58 | 102.99 | 103.33 | 4,372,782 | -0.75(-0.72%) |
Feb 17, 2016 | 101.62 | 104.16 | 101.35 | 104.08 | 5,075,352 | +2.77(+2.74%) |
Feb 16, 2016 | 99.09 | 101.41 | 99.00 | 101.31 | 3,916,483 | +2.93(+2.98%) |
Feb 12, 2016 | 97.83 | 98.38 | 98.38 | 98.38 | 2,900,793 | +1.06(+1.08%) |
Feb 11, 2016 | 97.94 | 98.26 | 96.86 | 97.32 | 4,495,406 | -1.87(-1.88%) |
Feb 10, 2016 | 97.95 | 100.72 | 97.95 | 99.19 | 3,436,427 | +1.39(+1.42%) |
Feb 09, 2016 | 96.22 | 98.78 | 96.02 | 97.80 | 4,183,027 | +1.00(+1.04%) |
Feb 08, 2016 | 97.22 | 97.76 | 95.75 | 96.79 | 5,740,161 | -1.50(-1.52%) |
Feb 05, 2016 | 100.36 | 100.48 | 97.57 | 98.29 | 3,785,905 | -2.18(-2.17%) |
Feb 04, 2016 | 99.13 | 100.78 | 98.58 | 100.47 | 4,101,230 | +1.28(+1.29%) |
Feb 03, 2016 | 100.62 | 100.62 | 97.04 | 99.20 | 3,935,388 | -0.99(-0.99%) |
Feb 02, 2016 | 101.13 | 101.52 | 99.65 | 100.19 | 3,407,268 | -1.77(-1.73%) |
Feb 01, 2016 | 101.03 | 102.19 | 100.39 | 101.96 | 4,925,620 | +0.64(+0.63%) |
Jan 29, 2016 | 98.48 | 101.32 | 97.32 | 101.32 | 6,002,364 | +3.33(+3.39%) |
Jan 28, 2016 | 98.79 | 99.64 | 97.31 | 97.99 | 4,007,212 | -0.84(-0.85%) |
Jan 27, 2016 | 100.67 | 101.01 | 98.40 | 98.83 | 5,364,749 | -1.43(-1.43%) |
Jan 26, 2016 | 99.34 | 100.45 | 98.33 | 100.26 | 5,220,709 | +0.51(+0.51%) |
Jan 25, 2016 | 100.75 | 101.45 | 99.28 | 99.75 | 3,305,831 | -0.84(-0.83%) |
Jan 22, 2016 | 100.89 | 101.31 | 100.20 | 100.59 | 4,117,045 | +0.73(+0.73%) |
Jan 21, 2016 | 100.89 | 101.60 | 98.77 | 99.86 | 6,152,793 | -1.14(-1.12%) |
Jan 20, 2016 | 98.62 | 101.83 | 96.91 | 100.99 | 9,525,299 | +1.94(+1.96%) |
Jan 19, 2016 | 98.09 | 100.44 | 96.43 | 99.05 | 8,094,392 | +2.91(+3.03%) |
Jan 15, 2016 | 95.97 | 96.14 | 96.14 | 96.14 | 7,225,555 | -1.31(-1.35%) |
Jan 14, 2016 | 95.67 | 98.36 | 94.60 | 97.45 | 4,817,232 | +1.35(+1.40%) |
Jan 13, 2016 | 98.90 | 99.45 | 95.84 | 96.10 | 3,903,490 | -2.67(-2.70%) |
Jan 12, 2016 | 97.09 | 99.53 | 96.82 | 98.77 | 4,589,469 | +2.36(+2.45%) |
Jan 11, 2016 | 97.23 | 97.32 | 95.19 | 96.41 | 5,143,949 | -0.51(-0.53%) |
Jan 08, 2016 | 98.84 | 98.96 | 96.57 | 96.92 | 5,026,592 | -1.70(-1.72%) |
Jan 07, 2016 | 99.97 | 100.38 | 98.03 | 98.62 | 5,997,256 | -2.99(-2.94%) |
Jan 06, 2016 | 101.86 | 102.63 | 100.74 | 101.61 | 3,043,102 | -1.05(-1.02%) |
Jan 05, 2016 | 102.69 | 103.72 | 102.24 | 102.65 | 3,181,002 | +0.19(+0.19%) |
Jan 04, 2016 | 102.86 | 102.86 | 100.76 | 102.46 | 5,672,641 | -1.04(-1.00%) |
Dec 31, 2015 | 104.38 | 103.50 | 103.50 | 103.50 | 2,696,654 | -1.13(-1.08%) |
Dec 30, 2015 | 105.60 | 105.67 | 104.40 | 104.62 | 1,986,466 | -0.79(-0.75%) |
Dec 29, 2015 | 104.58 | 105.94 | 104.43 | 105.42 | 2,304,627 | +1.31(+1.26%) |
Dec 28, 2015 | 104.04 | 104.16 | 103.27 | 104.11 | 1,798,828 | -0.01(-0.01%) |
Dec 24, 2015 | 104.28 | 104.11 | 104.11 | 104.11 | 1,023,080 | -0.31(-0.29%) |
Dec 23, 2015 | 103.73 | 104.55 | 103.42 | 104.42 | 2,818,404 | +1.10(+1.06%) |
Dec 22, 2015 | 103.98 | 104.11 | 102.24 | 103.32 | 3,207,076 | +0.03(+0.03%) |
Dec 21, 2015 | 102.56 | 103.61 | 102.06 | 103.30 | 3,620,354 | +1.40(+1.37%) |
Dec 18, 2015 | 104.35 | 104.57 | 101.90 | 101.90 | 8,609,756 | -2.99(-2.85%) |
Dec 17, 2015 | 104.55 | 106.53 | 104.38 | 104.89 | 4,484,800 | +0.34(+0.33%) |
Dec 16, 2015 | 104.08 | 105.36 | 102.85 | 104.55 | 3,996,405 | +1.07(+1.04%) |
Dec 15, 2015 | 102.82 | 104.26 | 102.64 | 103.47 | 3,550,925 | +1.55(+1.52%) |
Dec 14, 2015 | 101.95 | 101.95 | 100.67 | 101.92 | 4,395,561 | -0.11(-0.11%) |
Dec 11, 2015 | 102.24 | 103.23 | 100.84 | 102.04 | 4,354,227 | -0.20(-0.20%) |
Dec 10, 2015 | 101.22 | 102.98 | 100.60 | 102.24 | 3,640,154 | +1.02(+1.01%) |
Dec 09, 2015 | 101.53 | 102.77 | 100.88 | 101.22 | 4,363,612 | -0.73(-0.72%) |
Dec 08, 2015 | 101.13 | 102.36 | 100.25 | 101.95 | 4,037,219 | -0.03(-0.03%) |
Dec 07, 2015 | 103.72 | 103.72 | 101.35 | 101.98 | 3,596,659 | -1.61(-1.55%) |
Dec 04, 2015 | 101.69 | 104.04 | 101.39 | 103.59 | 4,078,411 | +2.41(+2.38%) |
Dec 03, 2015 | 103.64 | 104.06 | 100.67 | 101.18 | 4,872,594 | -2.32(-2.24%) |
Dec 02, 2015 | 102.27 | 105.03 | 102.15 | 103.50 | 6,900,289 | +1.65(+1.62%) |