Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 103.13 | 103.73 | 101.33 | 101.38 | 6,821,115 | -1.75(-1.69%) |
Feb 26, 2016 | 104.22 | 104.35 | 102.86 | 103.13 | 5,641,736 | -0.49(-0.47%) |
Feb 25, 2016 | 102.72 | 103.62 | 102.01 | 103.62 | 5,799,740 | +1.02(+1.00%) |
Feb 24, 2016 | 101.33 | 102.71 | 100.40 | 102.60 | 9,708,794 | +0.88(+0.87%) |
Feb 23, 2016 | 103.73 | 103.89 | 100.75 | 101.72 | 13,668,579 | +1.37(+1.37%) |
Feb 22, 2016 | 100.47 | 101.67 | 99.76 | 100.34 | 9,537,463 | +0.95(+0.95%) |
Feb 19, 2016 | 97.87 | 99.41 | 97.00 | 99.40 | 6,654,593 | +1.41(+1.43%) |
Feb 18, 2016 | 98.78 | 98.92 | 97.66 | 97.99 | 5,461,137 | -1.01(-1.02%) |
Feb 17, 2016 | 98.38 | 99.39 | 97.91 | 99.01 | 7,309,717 | +1.45(+1.49%) |
Feb 16, 2016 | 96.48 | 98.02 | 96.14 | 97.55 | 8,527,990 | +2.54(+2.67%) |
Feb 12, 2016 | 93.84 | 95.01 | 95.01 | 95.01 | 6,564,069 | +2.49(+2.69%) |
Feb 11, 2016 | 92.36 | 93.27 | 91.66 | 92.52 | 7,892,767 | -0.87(-0.93%) |
Feb 10, 2016 | 93.52 | 94.88 | 93.16 | 93.39 | 6,494,263 | +0.38(+0.41%) |
Feb 09, 2016 | 90.62 | 94.17 | 90.40 | 93.00 | 9,270,742 | +1.64(+1.80%) |
Feb 08, 2016 | 93.88 | 94.72 | 89.54 | 91.36 | 13,816,274 | -3.74(-3.93%) |
Feb 05, 2016 | 98.74 | 98.83 | 94.50 | 95.10 | 9,938,266 | -3.82(-3.86%) |
Feb 04, 2016 | 101.00 | 101.20 | 97.57 | 98.92 | 11,228,727 | -2.19(-2.17%) |
Feb 03, 2016 | 102.93 | 103.05 | 99.28 | 101.11 | 9,164,497 | -1.21(-1.18%) |
Feb 02, 2016 | 102.44 | 103.27 | 101.86 | 102.32 | 7,138,993 | -1.01(-0.98%) |
Feb 01, 2016 | 102.04 | 103.81 | 101.28 | 103.33 | 5,652,300 | +0.61(+0.60%) |
Jan 29, 2016 | 100.61 | 102.72 | 100.26 | 102.72 | 9,324,345 | +2.84(+2.85%) |
Jan 28, 2016 | 99.63 | 100.21 | 98.30 | 99.88 | 5,960,929 | +0.58(+0.58%) |
Jan 27, 2016 | 100.03 | 101.55 | 98.72 | 99.30 | 6,647,651 | -0.51(-0.52%) |
Jan 26, 2016 | 99.43 | 100.02 | 98.54 | 99.81 | 5,471,708 | +0.40(+0.40%) |
Jan 25, 2016 | 100.78 | 101.16 | 99.29 | 99.41 | 5,936,334 | -0.86(-0.86%) |
Jan 22, 2016 | 99.36 | 101.83 | 99.31 | 100.27 | 8,024,470 | +2.08(+2.11%) |
Jan 21, 2016 | 95.88 | 99.60 | 95.68 | 98.20 | 11,009,715 | +3.07(+3.23%) |
Jan 20, 2016 | 96.29 | 96.86 | 92.78 | 95.13 | 13,871,746 | -2.70(-2.76%) |
Jan 19, 2016 | 98.46 | 99.55 | 97.04 | 97.82 | 7,765,826 | +0.43(+0.44%) |
Jan 15, 2016 | 95.66 | 97.39 | 97.39 | 97.39 | 12,873,244 | -0.32(-0.33%) |
Jan 14, 2016 | 99.07 | 99.25 | 96.55 | 97.71 | 16,391,936 | -1.45(-1.47%) |
Jan 13, 2016 | 104.12 | 104.12 | 98.81 | 99.16 | 10,934,956 | -4.97(-4.78%) |
Jan 12, 2016 | 103.56 | 105.20 | 102.78 | 104.14 | 6,972,851 | +1.40(+1.36%) |
Jan 11, 2016 | 102.00 | 102.98 | 101.36 | 102.74 | 8,338,745 | +1.53(+1.52%) |
Jan 08, 2016 | 103.28 | 103.35 | 100.88 | 101.20 | 8,697,906 | -1.22(-1.20%) |
Jan 07, 2016 | 103.68 | 104.45 | 101.86 | 102.43 | 15,363,025 | -3.01(-2.85%) |
Jan 06, 2016 | 105.37 | 106.10 | 105.01 | 105.43 | 10,037,465 | -1.10(-1.04%) |
Jan 05, 2016 | 107.12 | 107.77 | 106.23 | 106.54 | 6,508,255 | -0.52(-0.49%) |
Jan 04, 2016 | 106.28 | 107.06 | 105.74 | 107.06 | 9,855,941 | -0.96(-0.89%) |
Dec 31, 2015 | 108.70 | 108.02 | 108.02 | 108.02 | 3,891,600 | -0.90(-0.83%) |
Dec 30, 2015 | 109.11 | 109.50 | 108.86 | 108.92 | 3,042,090 | -0.29(-0.26%) |
Dec 29, 2015 | 108.94 | 109.72 | 108.86 | 109.21 | 3,718,395 | +0.83(+0.77%) |
Dec 28, 2015 | 108.02 | 108.55 | 107.73 | 108.37 | 3,191,959 | -0.18(-0.17%) |
Dec 24, 2015 | 108.47 | 108.55 | 108.55 | 108.55 | 1,857,346 | -0.17(-0.16%) |
Dec 23, 2015 | 108.22 | 108.91 | 107.72 | 108.73 | 3,972,094 | +1.00(+0.93%) |
Dec 22, 2015 | 107.30 | 108.05 | 106.56 | 107.72 | 4,164,511 | +0.47(+0.43%) |
Dec 21, 2015 | 107.00 | 107.50 | 106.33 | 107.25 | 4,180,649 | +0.83(+0.78%) |
Dec 18, 2015 | 106.78 | 107.25 | 106.20 | 106.42 | 12,047,559 | -0.87(-0.81%) |
Dec 17, 2015 | 108.69 | 109.08 | 107.00 | 107.29 | 5,319,836 | -1.27(-1.17%) |
Dec 16, 2015 | 107.96 | 108.86 | 106.48 | 108.55 | 5,763,817 | +1.31(+1.23%) |
Dec 15, 2015 | 108.33 | 109.04 | 107.16 | 107.24 | 6,025,545 | -0.59(-0.55%) |
Dec 14, 2015 | 107.08 | 107.92 | 106.77 | 107.83 | 7,294,637 | +1.28(+1.20%) |
Dec 11, 2015 | 108.26 | 107.97 | 106.44 | 106.55 | 6,489,589 | -1.72(-1.58%) |
Dec 10, 2015 | 107.79 | 109.12 | 107.66 | 108.26 | 5,125,058 | +0.52(+0.49%) |
Dec 09, 2015 | 108.81 | 110.09 | 107.42 | 107.74 | 6,188,778 | -1.59(-1.45%) |
Dec 08, 2015 | 108.40 | 109.91 | 108.15 | 109.32 | 5,792,332 | -0.07(-0.07%) |
Dec 07, 2015 | 109.45 | 110.03 | 108.79 | 109.39 | 6,664,529 | -0.49(-0.45%) |
Dec 04, 2015 | 107.45 | 110.13 | 107.29 | 109.89 | 6,595,278 | +2.94(+2.75%) |
Dec 03, 2015 | 109.06 | 109.55 | 106.84 | 106.94 | 8,187,283 | -2.35(-2.15%) |
Dec 02, 2015 | 109.91 | 109.98 | 109.11 | 109.30 | 6,147,951 | -0.51(-0.46%) |