Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 114.58 | 114.89 | 113.65 | 113.98 | 21,205,266 | -0.60(-0.52%) |
Mar 30, 2016 | 116.61 | 116.87 | 114.23 | 114.58 | 33,251,286 | -1.44(-1.24%) |
Mar 29, 2016 | 113.71 | 116.20 | 113.52 | 116.02 | 29,844,148 | +2.45(+2.15%) |
Mar 28, 2016 | 113.20 | 114.47 | 112.83 | 113.57 | 21,371,070 | +0.64(+0.57%) |
Mar 24, 2016 | 112.01 | 112.93 | 112.93 | 112.93 | 17,858,028 | +0.51(+0.45%) |
Mar 23, 2016 | 111.89 | 113.07 | 111.88 | 112.42 | 18,577,304 | +0.29(+0.26%) |
Mar 22, 2016 | 111.24 | 112.76 | 111.05 | 112.13 | 19,016,506 | +0.40(+0.36%) |
Mar 21, 2016 | 111.54 | 112.25 | 110.91 | 111.73 | 18,462,770 | +0.40(+0.36%) |
Mar 18, 2016 | 111.44 | 112.30 | 110.15 | 111.33 | 36,295,344 | +0.43(+0.39%) |
Mar 17, 2016 | 112.03 | 112.57 | 110.62 | 110.90 | 24,250,856 | -1.16(-1.03%) |
Mar 16, 2016 | 110.37 | 112.38 | 109.98 | 112.06 | 24,736,502 | +1.51(+1.36%) |
Mar 15, 2016 | 108.99 | 110.71 | 108.72 | 110.55 | 17,627,344 | +0.78(+0.71%) |
Mar 14, 2016 | 109.16 | 110.21 | 108.66 | 109.77 | 17,264,294 | +0.48(+0.44%) |
Mar 11, 2016 | 108.36 | 109.30 | 107.81 | 109.29 | 20,719,512 | +2.09(+1.95%) |
Mar 10, 2016 | 107.80 | 108.55 | 105.66 | 107.21 | 24,868,590 | -0.19(-0.18%) |
Mar 09, 2016 | 106.59 | 107.40 | 105.38 | 107.40 | 20,484,632 | +1.58(+1.49%) |
Mar 08, 2016 | 104.67 | 107.25 | 104.29 | 105.82 | 25,627,844 | +0.20(+0.19%) |
Mar 07, 2016 | 107.95 | 107.95 | 104.61 | 105.62 | 31,539,408 | -2.66(-2.45%) |
Mar 04, 2016 | 109.93 | 109.93 | 107.82 | 108.28 | 24,965,318 | -1.19(-1.09%) |
Mar 03, 2016 | 110.13 | 110.18 | 108.42 | 109.46 | 21,365,146 | -0.37(-0.34%) |
Mar 02, 2016 | 109.56 | 110.42 | 108.66 | 109.83 | 25,687,014 | +0.13(+0.12%) |
Mar 01, 2016 | 107.72 | 109.70 | 107.49 | 109.70 | 26,810,962 | +2.90(+2.71%) |
Feb 29, 2016 | 107.49 | 108.80 | 106.64 | 106.81 | 32,784,784 | -1.00(-0.93%) |
Feb 26, 2016 | 108.58 | 109.33 | 107.05 | 107.81 | 26,714,506 | -0.15(-0.14%) |
Feb 25, 2016 | 107.00 | 107.95 | 105.50 | 107.95 | 29,901,012 | +1.19(+1.11%) |
Feb 24, 2016 | 104.10 | 106.84 | 102.63 | 106.77 | 34,379,488 | +1.42(+1.35%) |
Feb 23, 2016 | 106.74 | 107.36 | 105.01 | 105.35 | 25,325,298 | -1.70(-1.59%) |
Feb 22, 2016 | 105.38 | 108.14 | 105.23 | 107.05 | 35,724,400 | +2.59(+2.48%) |
Feb 19, 2016 | 102.44 | 104.91 | 101.95 | 104.46 | 32,438,898 | +1.10(+1.06%) |
Feb 18, 2016 | 105.69 | 105.89 | 102.92 | 103.36 | 29,612,338 | -1.73(-1.64%) |
Feb 17, 2016 | 101.83 | 105.61 | 100.29 | 105.09 | 44,101,616 | +3.59(+3.53%) |
Feb 16, 2016 | 103.69 | 103.82 | 100.13 | 101.50 | 45,675,396 | -0.40(-0.39%) |
Feb 12, 2016 | 103.63 | 101.90 | 101.90 | 101.90 | 36,215,184 | +0.10(+0.10%) |
Feb 11, 2016 | 99.49 | 105.00 | 98.78 | 101.80 | 43,671,600 | +0.91(+0.90%) |
Feb 10, 2016 | 101.44 | 103.14 | 100.13 | 100.89 | 45,168,224 | +1.46(+1.47%) |
Feb 09, 2016 | 97.04 | 101.54 | 96.72 | 99.43 | 62,718,308 | -0.21(-0.21%) |
Feb 08, 2016 | 100.30 | 102.57 | 97.36 | 99.64 | 71,232,984 | -4.32(-4.15%) |
Feb 05, 2016 | 109.39 | 109.46 | 103.10 | 103.96 | 76,976,328 | -6.41(-5.81%) |
Feb 04, 2016 | 111.68 | 111.82 | 109.16 | 110.37 | 38,875,216 | -2.20(-1.95%) |
Feb 03, 2016 | 115.15 | 115.22 | 109.63 | 112.57 | 56,939,628 | -1.92(-1.68%) |
Feb 02, 2016 | 114.68 | 117.47 | 113.08 | 114.49 | 59,782,140 | -0.48(-0.42%) |
Feb 01, 2016 | 112.15 | 115.60 | 111.89 | 114.97 | 46,106,820 | +2.88(+2.57%) |
Jan 29, 2016 | 108.87 | 112.72 | 108.72 | 112.09 | 62,806,116 | +3.10(+2.84%) |
Jan 28, 2016 | 107.09 | 110.22 | 104.89 | 108.99 | 107,437,784 | +14.64(+15.52%) |
Jan 27, 2016 | 97.69 | 97.73 | 94.13 | 94.35 | 57,577,620 | -2.89(-2.97%) |
Jan 26, 2016 | 97.66 | 97.78 | 95.56 | 97.24 | 26,820,418 | +0.33(+0.34%) |
Jan 25, 2016 | 98.62 | 99.36 | 96.83 | 96.91 | 32,432,138 | -0.93(-0.95%) |
Jan 22, 2016 | 96.31 | 97.97 | 95.46 | 97.84 | 30,527,744 | +3.78(+4.01%) |
Jan 21, 2016 | 94.81 | 95.89 | 92.52 | 94.06 | 30,516,436 | -0.19(-0.20%) |
Jan 20, 2016 | 92.73 | 94.90 | 89.37 | 94.25 | 59,087,944 | -0.91(-0.96%) |
Jan 19, 2016 | 96.43 | 97.32 | 93.82 | 95.16 | 30,940,506 | +0.29(+0.31%) |
Jan 15, 2016 | 93.88 | 94.87 | 94.87 | 94.87 | 46,181,748 | -3.40(-3.46%) |
Jan 14, 2016 | 95.75 | 98.77 | 92.35 | 98.27 | 48,692,380 | +2.93(+3.07%) |
Jan 13, 2016 | 100.47 | 100.47 | 95.11 | 95.34 | 33,401,734 | -3.93(-3.95%) |
Jan 12, 2016 | 98.90 | 99.85 | 97.45 | 99.26 | 28,407,472 | +1.86(+1.91%) |
Jan 11, 2016 | 97.81 | 98.50 | 95.31 | 97.41 | 29,939,464 | +0.18(+0.19%) |
Jan 08, 2016 | 99.77 | 100.39 | 96.93 | 97.23 | 35,439,860 | -0.59(-0.60%) |
Jan 07, 2016 | 100.39 | 101.32 | 97.20 | 97.82 | 45,129,084 | -5.04(-4.90%) |
Jan 06, 2016 | 101.02 | 103.66 | 100.79 | 102.86 | 25,082,192 | +0.24(+0.23%) |
Jan 05, 2016 | 102.78 | 103.60 | 101.56 | 102.62 | 23,269,496 | +0.51(+0.50%) |