Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 109.30 | 109.68 | 109.03 | 109.20 | 21,438,568 | -0.16(-0.15%) |
Mar 30, 2016 | 109.48 | 110.04 | 109.13 | 109.36 | 23,803,608 | +0.53(+0.49%) |
Mar 29, 2016 | 106.93 | 108.90 | 106.73 | 108.83 | 29,948,928 | +1.72(+1.61%) |
Mar 28, 2016 | 107.56 | 107.58 | 106.92 | 107.11 | 13,884,333 | -0.15(-0.14%) |
Mar 24, 2016 | 106.71 | 107.26 | 107.26 | 107.26 | 19,017,300 | +0.03(+0.03%) |
Mar 23, 2016 | 107.91 | 107.99 | 106.99 | 107.23 | 20,910,656 | -0.89(-0.82%) |
Mar 22, 2016 | 107.18 | 108.37 | 107.16 | 108.12 | 18,834,974 | +0.33(+0.31%) |
Mar 21, 2016 | 107.16 | 107.89 | 107.12 | 107.79 | 17,283,664 | +0.42(+0.39%) |
Mar 18, 2016 | 107.46 | 107.64 | 106.80 | 107.37 | 37,682,292 | -0.15(-0.14%) |
Mar 17, 2016 | 107.26 | 107.77 | 106.87 | 107.52 | 29,618,772 | -0.06(-0.06%) |
Mar 16, 2016 | 106.37 | 107.86 | 106.34 | 107.58 | 31,665,764 | +0.95(+0.89%) |
Mar 15, 2016 | 106.27 | 106.75 | 105.95 | 106.63 | 26,514,460 | -0.04(-0.04%) |
Mar 14, 2016 | 106.08 | 106.92 | 106.06 | 106.67 | 25,370,262 | +0.18(+0.17%) |
Mar 11, 2016 | 105.80 | 106.49 | 105.49 | 106.49 | 31,453,958 | +1.83(+1.75%) |
Mar 10, 2016 | 105.31 | 105.86 | 103.31 | 104.66 | 44,981,680 | -0.16(-0.15%) |
Mar 09, 2016 | 104.57 | 104.84 | 103.96 | 104.82 | 31,029,772 | +0.67(+0.64%) |
Mar 08, 2016 | 104.30 | 105.21 | 103.97 | 104.15 | 28,878,286 | -0.87(-0.83%) |
Mar 07, 2016 | 105.12 | 105.74 | 104.27 | 105.02 | 25,841,458 | -0.65(-0.62%) |
Mar 04, 2016 | 105.76 | 106.35 | 104.97 | 105.67 | 31,655,424 | +0.04(+0.04%) |
Mar 03, 2016 | 105.71 | 105.75 | 104.87 | 105.63 | 25,463,320 | -0.20(-0.19%) |
Mar 02, 2016 | 105.63 | 105.85 | 105.01 | 105.83 | 29,184,420 | +0.04(+0.04%) |
Mar 01, 2016 | 103.45 | 105.79 | 103.16 | 105.79 | 37,657,800 | +3.29(+3.21%) |
Feb 29, 2016 | 103.31 | 104.10 | 102.50 | 102.50 | 27,466,740 | -0.93(-0.90%) |
Feb 26, 2016 | 104.28 | 104.37 | 103.18 | 103.43 | 30,925,044 | -0.13(-0.13%) |
Feb 25, 2016 | 102.76 | 103.56 | 101.84 | 103.56 | 29,354,548 | +1.01(+0.98%) |
Feb 24, 2016 | 100.44 | 102.68 | 99.77 | 102.55 | 40,672,712 | +0.97(+0.95%) |
Feb 23, 2016 | 102.67 | 102.96 | 101.51 | 101.58 | 29,836,340 | -1.70(-1.65%) |
Feb 22, 2016 | 102.54 | 103.38 | 102.48 | 103.28 | 23,920,548 | +1.65(+1.62%) |
Feb 19, 2016 | 100.91 | 101.94 | 100.61 | 101.63 | 28,257,916 | +0.30(+0.30%) |
Feb 18, 2016 | 102.81 | 102.83 | 101.20 | 101.33 | 38,964,136 | -1.17(-1.14%) |
Feb 17, 2016 | 101.01 | 102.64 | 100.70 | 102.50 | 41,747,944 | +2.27(+2.26%) |
Feb 16, 2016 | 99.44 | 100.23 | 98.85 | 100.23 | 40,498,376 | +2.21(+2.25%) |
Feb 12, 2016 | 97.64 | 98.02 | 98.02 | 98.02 | 49,186,500 | +1.47(+1.52%) |
Feb 11, 2016 | 95.45 | 97.32 | 95.19 | 96.55 | 76,799,880 | -0.14(-0.14%) |
Feb 10, 2016 | 97.43 | 98.69 | 96.62 | 96.69 | 59,362,624 | +0.37(+0.38%) |
Feb 09, 2016 | 95.36 | 97.76 | 95.18 | 96.32 | 73,732,728 | -0.30(-0.31%) |
Feb 08, 2016 | 96.33 | 97.05 | 94.84 | 96.62 | 91,585,088 | -1.50(-1.53%) |
Feb 05, 2016 | 101.29 | 101.33 | 97.72 | 98.12 | 70,749,936 | -3.53(-3.47%) |
Feb 04, 2016 | 101.35 | 102.45 | 100.44 | 101.65 | 49,292,424 | -0.01(-0.01%) |
Feb 03, 2016 | 102.80 | 102.83 | 99.88 | 101.66 | 61,513,684 | -0.49(-0.48%) |
Feb 02, 2016 | 103.97 | 103.97 | 101.84 | 102.15 | 44,821,920 | -2.26(-2.16%) |
Feb 01, 2016 | 103.62 | 104.80 | 103.23 | 104.41 | 32,704,108 | +0.28(+0.27%) |
Jan 29, 2016 | 102.00 | 104.17 | 101.94 | 104.13 | 54,245,068 | +2.13(+2.09%) |
Jan 28, 2016 | 102.19 | 102.29 | 100.26 | 102.00 | 47,573,112 | +1.42(+1.41%) |
Jan 27, 2016 | 102.55 | 102.99 | 100.15 | 100.58 | 54,252,912 | -2.57(-2.49%) |
Jan 26, 2016 | 102.65 | 103.59 | 101.76 | 103.15 | 36,059,692 | +0.92(+0.90%) |
Jan 25, 2016 | 103.46 | 103.99 | 102.14 | 102.23 | 38,811,532 | -1.54(-1.48%) |
Jan 22, 2016 | 102.84 | 103.81 | 102.53 | 103.77 | 42,229,804 | +2.92(+2.90%) |
Jan 21, 2016 | 101.19 | 102.35 | 99.83 | 100.85 | 61,574,140 | +0.10(+0.10%) |
Jan 20, 2016 | 99.48 | 101.83 | 97.25 | 100.75 | 86,607,448 | -0.31(-0.31%) |
Jan 19, 2016 | 102.20 | 102.37 | 99.88 | 101.06 | 56,506,564 | +0.22(+0.22%) |
Jan 15, 2016 | 100.62 | 100.84 | 100.84 | 100.84 | 91,443,904 | -3.23(-3.10%) |
Jan 14, 2016 | 102.30 | 104.98 | 100.67 | 104.07 | 78,364,784 | +2.17(+2.13%) |
Jan 13, 2016 | 106.00 | 106.23 | 101.74 | 101.90 | 69,668,384 | -3.64(-3.45%) |
Jan 12, 2016 | 105.31 | 106.08 | 104.08 | 105.54 | 46,644,012 | +1.21(+1.16%) |
Jan 11, 2016 | 104.79 | 105.06 | 102.73 | 104.33 | 49,963,176 | +0.32(+0.31%) |
Jan 08, 2016 | 105.67 | 106.29 | 103.90 | 104.01 | 69,344,016 | -0.86(-0.82%) |
Jan 07, 2016 | 105.96 | 107.29 | 104.81 | 104.87 | 61,281,000 | -3.39(-3.13%) |
Jan 06, 2016 | 107.43 | 108.89 | 107.41 | 108.26 | 41,784,136 | -1.05(-0.96%) |
Jan 05, 2016 | 110.04 | 110.18 | 108.80 | 109.31 | 38,765,496 | -0.19(-0.17%) |