Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 106.91 | 108.13 | 106.35 | 106.97 | 5,047,898 | +0.02(+0.02%) |
Feb 26, 2016 | 106.58 | 108.12 | 106.35 | 106.95 | 4,151,650 | +1.21(+1.15%) |
Feb 25, 2016 | 105.31 | 106.44 | 104.80 | 105.74 | 5,155,566 | +1.11(+1.06%) |
Feb 24, 2016 | 104.42 | 104.96 | 101.90 | 104.62 | 7,572,508 | -1.19(-1.12%) |
Feb 23, 2016 | 105.87 | 107.26 | 104.93 | 105.81 | 4,156,292 | -0.44(-0.42%) |
Feb 22, 2016 | 104.23 | 107.68 | 105.02 | 106.25 | 5,446,882 | +2.02(+1.94%) |
Feb 19, 2016 | 106.18 | 106.20 | 103.56 | 104.23 | 7,646,001 | -2.18(-2.05%) |
Feb 18, 2016 | 105.82 | 107.01 | 105.61 | 106.42 | 7,168,023 | +1.11(+1.06%) |
Feb 17, 2016 | 103.21 | 105.75 | 103.18 | 105.30 | 7,311,030 | +3.38(+3.32%) |
Feb 16, 2016 | 99.32 | 102.06 | 98.66 | 101.92 | 8,382,716 | +3.59(+3.65%) |
Feb 12, 2016 | 95.15 | 98.32 | 98.32 | 98.32 | 14,333,151 | +0.17(+0.18%) |
Feb 11, 2016 | 102.44 | 102.64 | 92.42 | 98.15 | 37,268,260 | -7.17(-6.81%) |
Feb 10, 2016 | 106.95 | 108.13 | 105.24 | 105.32 | 5,396,981 | -1.30(-1.21%) |
Feb 09, 2016 | 105.81 | 107.60 | 105.31 | 106.62 | 4,612,411 | -0.53(-0.49%) |
Feb 08, 2016 | 108.22 | 108.81 | 105.15 | 107.14 | 7,193,169 | -2.77(-2.52%) |
Feb 05, 2016 | 110.88 | 111.36 | 108.54 | 109.92 | 6,898,372 | -0.94(-0.85%) |
Feb 04, 2016 | 108.62 | 112.02 | 108.62 | 110.86 | 6,504,965 | +1.56(+1.43%) |
Feb 03, 2016 | 106.54 | 109.53 | 105.06 | 109.30 | 8,207,565 | +3.90(+3.70%) |
Feb 02, 2016 | 107.34 | 107.87 | 105.26 | 105.40 | 9,639,563 | -3.62(-3.32%) |
Feb 01, 2016 | 107.30 | 109.67 | 106.41 | 109.02 | 7,595,887 | +1.28(+1.19%) |
Jan 29, 2016 | 105.95 | 107.78 | 105.84 | 107.74 | 10,253,543 | +1.90(+1.80%) |
Jan 28, 2016 | 105.02 | 105.85 | 103.19 | 105.83 | 11,939,970 | +1.28(+1.23%) |
Jan 27, 2016 | 107.53 | 107.69 | 103.15 | 104.55 | 31,146,116 | -10.25(-8.93%) |
Jan 26, 2016 | 112.09 | 114.93 | 111.66 | 114.80 | 6,056,298 | +3.59(+3.23%) |
Jan 25, 2016 | 111.75 | 112.32 | 110.67 | 111.22 | 5,074,472 | -0.54(-0.48%) |
Jan 22, 2016 | 111.58 | 112.71 | 110.60 | 111.75 | 5,865,014 | +1.09(+0.98%) |
Jan 21, 2016 | 110.10 | 112.98 | 109.00 | 110.67 | 6,182,689 | +1.13(+1.03%) |
Jan 20, 2016 | 111.21 | 112.05 | 107.46 | 109.54 | 8,514,265 | -3.52(-3.11%) |
Jan 19, 2016 | 113.95 | 114.09 | 112.20 | 113.06 | 6,108,727 | +0.39(+0.34%) |
Jan 15, 2016 | 112.82 | 112.67 | 112.67 | 112.67 | 7,446,644 | -3.20(-2.76%) |
Jan 14, 2016 | 116.22 | 116.65 | 112.83 | 115.87 | 7,267,138 | +0.97(+0.84%) |
Jan 13, 2016 | 119.01 | 119.17 | 114.57 | 114.90 | 5,656,274 | -3.41(-2.88%) |
Jan 12, 2016 | 118.00 | 118.53 | 116.27 | 118.31 | 4,650,803 | +1.53(+1.31%) |
Jan 11, 2016 | 117.35 | 117.48 | 115.62 | 116.78 | 6,189,809 | +0.20(+0.17%) |
Jan 08, 2016 | 119.91 | 121.16 | 116.41 | 116.58 | 6,441,478 | -2.71(-2.27%) |
Jan 07, 2016 | 122.31 | 122.57 | 118.84 | 119.29 | 7,817,672 | -5.22(-4.19%) |
Jan 06, 2016 | 124.51 | 124.97 | 123.10 | 124.51 | 4,743,121 | -2.01(-1.59%) |
Jan 05, 2016 | 126.44 | 127.08 | 125.35 | 126.52 | 3,735,220 | +0.51(+0.41%) |
Jan 04, 2016 | 126.79 | 127.08 | 125.05 | 126.00 | 6,377,038 | -3.67(-2.83%) |
Dec 31, 2015 | 130.90 | 129.67 | 129.67 | 129.67 | 2,347,370 | -1.63(-1.24%) |
Dec 30, 2015 | 132.03 | 132.73 | 130.95 | 131.31 | 1,804,680 | -0.84(-0.64%) |
Dec 29, 2015 | 130.09 | 132.34 | 130.04 | 132.15 | 3,493,968 | +2.52(+1.94%) |
Dec 28, 2015 | 128.48 | 129.75 | 128.11 | 129.63 | 2,207,786 | +0.90(+0.70%) |
Dec 24, 2015 | 128.78 | 128.72 | 128.72 | 128.72 | 1,321,315 | -0.47(-0.37%) |
Dec 23, 2015 | 128.32 | 129.21 | 128.08 | 129.20 | 3,739,621 | +1.51(+1.18%) |
Dec 22, 2015 | 127.10 | 128.06 | 126.00 | 127.69 | 3,112,746 | +1.33(+1.05%) |
Dec 21, 2015 | 125.75 | 127.30 | 125.29 | 126.36 | 4,177,240 | +1.18(+0.95%) |
Dec 18, 2015 | 129.51 | 129.51 | 124.56 | 125.18 | 11,096,781 | -5.36(-4.11%) |
Dec 17, 2015 | 133.49 | 134.35 | 130.49 | 130.54 | 3,845,223 | -2.29(-1.72%) |
Dec 16, 2015 | 132.71 | 133.28 | 131.14 | 132.83 | 3,693,766 | +1.42(+1.08%) |
Dec 15, 2015 | 130.63 | 131.92 | 129.25 | 131.41 | 5,246,379 | +3.17(+2.47%) |
Dec 14, 2015 | 129.59 | 129.59 | 126.87 | 128.25 | 5,398,158 | -1.45(-1.12%) |
Dec 11, 2015 | 130.04 | 130.67 | 128.89 | 129.70 | 4,108,529 | -1.61(-1.22%) |
Dec 10, 2015 | 129.70 | 132.24 | 129.29 | 131.31 | 3,655,616 | +1.95(+1.50%) |
Dec 09, 2015 | 129.68 | 130.66 | 127.59 | 129.36 | 5,713,962 | -0.67(-0.52%) |
Dec 08, 2015 | 131.67 | 132.04 | 129.73 | 130.03 | 5,598,389 | -3.10(-2.33%) |
Dec 07, 2015 | 133.00 | 134.08 | 132.12 | 133.13 | 3,810,802 | -0.05(-0.03%) |
Dec 04, 2015 | 131.25 | 133.43 | 131.02 | 133.18 | 4,340,667 | +2.64(+2.02%) |
Dec 03, 2015 | 131.88 | 132.40 | 129.40 | 130.54 | 3,354,754 | -1.26(-0.95%) |
Dec 02, 2015 | 132.33 | 132.76 | 131.28 | 131.80 | 2,951,898 | -0.70(-0.53%) |