Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 109.82 | 110.32 | 108.34 | 108.60 | 1,599,874 | -1.43(-1.30%) |
Mar 30, 2016 | 110.67 | 111.21 | 109.96 | 110.04 | 1,169,058 | +0.03(+0.02%) |
Mar 29, 2016 | 108.08 | 110.09 | 107.02 | 110.01 | 1,389,005 | +1.77(+1.63%) |
Mar 28, 2016 | 110.49 | 110.62 | 106.67 | 108.25 | 1,927,483 | -2.38(-2.15%) |
Mar 24, 2016 | 109.78 | 110.62 | 110.62 | 110.62 | 1,304,830 | +0.07(+0.06%) |
Mar 23, 2016 | 113.12 | 113.51 | 110.33 | 110.56 | 1,803,006 | -2.28(-2.02%) |
Mar 22, 2016 | 111.12 | 113.70 | 110.79 | 112.84 | 1,260,459 | +1.40(+1.26%) |
Mar 21, 2016 | 108.54 | 111.91 | 108.39 | 111.44 | 1,913,929 | +2.39(+2.19%) |
Mar 18, 2016 | 111.96 | 112.23 | 108.05 | 109.05 | 3,928,767 | -2.33(-2.10%) |
Mar 17, 2016 | 113.59 | 113.64 | 108.85 | 111.39 | 2,218,068 | -1.58(-1.40%) |
Mar 16, 2016 | 114.04 | 114.83 | 112.39 | 112.97 | 1,543,559 | -1.10(-0.97%) |
Mar 15, 2016 | 118.29 | 118.47 | 112.62 | 114.07 | 3,200,574 | -4.90(-4.12%) |
Mar 14, 2016 | 116.13 | 119.40 | 115.63 | 118.97 | 2,804,535 | +3.52(+3.04%) |
Mar 11, 2016 | 113.82 | 115.82 | 113.70 | 115.45 | 1,720,671 | +1.80(+1.58%) |
Mar 10, 2016 | 112.19 | 114.04 | 111.44 | 113.65 | 2,061,848 | +2.10(+1.88%) |
Mar 09, 2016 | 110.26 | 111.62 | 109.84 | 111.56 | 1,255,138 | +2.00(+1.82%) |
Mar 08, 2016 | 109.44 | 111.16 | 109.22 | 109.56 | 1,912,530 | -0.02(-0.02%) |
Mar 07, 2016 | 106.80 | 109.87 | 106.79 | 109.58 | 1,952,570 | +2.10(+1.95%) |
Mar 04, 2016 | 107.22 | 109.07 | 106.13 | 107.48 | 2,014,730 | +0.16(+0.15%) |
Mar 03, 2016 | 106.89 | 107.64 | 106.18 | 107.32 | 1,754,173 | +0.52(+0.49%) |
Mar 02, 2016 | 107.13 | 107.23 | 105.14 | 106.80 | 1,380,567 | -0.34(-0.32%) |
Mar 01, 2016 | 107.87 | 107.93 | 105.88 | 107.14 | 1,689,852 | -0.03(-0.03%) |
Feb 29, 2016 | 109.27 | 110.00 | 107.10 | 107.18 | 1,639,721 | -2.53(-2.31%) |
Feb 26, 2016 | 110.28 | 110.96 | 108.83 | 109.71 | 1,923,165 | +0.07(+0.06%) |
Feb 25, 2016 | 107.53 | 109.73 | 106.42 | 109.64 | 1,362,727 | +2.45(+2.29%) |
Feb 24, 2016 | 105.08 | 108.08 | 104.94 | 107.19 | 1,715,117 | +1.32(+1.25%) |
Feb 23, 2016 | 105.11 | 107.36 | 104.91 | 105.86 | 2,573,976 | +0.65(+0.62%) |
Feb 22, 2016 | 108.21 | 109.05 | 103.97 | 105.21 | 4,356,719 | -4.46(-4.07%) |
Feb 19, 2016 | 109.52 | 110.40 | 106.57 | 109.67 | 4,784,033 | -0.90(-0.81%) |
Feb 18, 2016 | 114.43 | 116.02 | 109.09 | 110.57 | 8,826,225 | -12.52(-10.17%) |
Feb 17, 2016 | 119.91 | 123.93 | 119.91 | 123.09 | 2,565,042 | +3.36(+2.80%) |
Feb 16, 2016 | 118.11 | 120.16 | 117.44 | 119.74 | 2,130,968 | +2.21(+1.88%) |
Feb 12, 2016 | 114.53 | 117.52 | 117.52 | 117.52 | 1,860,399 | +2.99(+2.61%) |
Feb 11, 2016 | 115.83 | 116.39 | 112.97 | 114.53 | 2,151,508 | -2.03(-1.74%) |
Feb 10, 2016 | 117.79 | 118.41 | 116.02 | 116.56 | 1,336,320 | -1.11(-0.94%) |
Feb 09, 2016 | 116.09 | 119.03 | 115.59 | 117.67 | 1,430,718 | +0.81(+0.69%) |
Feb 08, 2016 | 120.64 | 120.80 | 115.21 | 116.86 | 2,097,096 | -5.14(-4.21%) |
Feb 05, 2016 | 121.05 | 123.22 | 120.64 | 122.00 | 1,745,745 | -0.19(-0.16%) |
Feb 04, 2016 | 123.31 | 125.14 | 120.62 | 122.20 | 1,261,404 | -1.33(-1.08%) |
Feb 03, 2016 | 122.97 | 124.05 | 120.58 | 123.53 | 1,190,084 | +1.42(+1.16%) |
Feb 02, 2016 | 121.11 | 122.17 | 120.08 | 122.11 | 1,835,513 | +0.26(+0.22%) |
Feb 01, 2016 | 121.37 | 122.33 | 120.89 | 121.85 | 1,695,162 | -0.75(-0.61%) |
Jan 29, 2016 | 121.79 | 123.51 | 120.95 | 122.59 | 1,901,817 | +1.14(+0.94%) |
Jan 28, 2016 | 123.10 | 123.30 | 118.75 | 121.45 | 2,649,352 | -1.09(-0.89%) |
Jan 27, 2016 | 125.61 | 126.25 | 121.29 | 122.54 | 2,335,180 | -3.75(-2.97%) |
Jan 26, 2016 | 126.84 | 128.46 | 125.73 | 126.29 | 2,071,663 | -0.10(-0.08%) |
Jan 25, 2016 | 126.42 | 128.19 | 125.86 | 126.39 | 2,132,081 | +0.41(+0.32%) |
Jan 22, 2016 | 125.22 | 129.19 | 125.01 | 125.99 | 4,324,795 | +1.52(+1.22%) |
Jan 21, 2016 | 124.05 | 125.43 | 122.03 | 124.47 | 3,361,273 | +0.81(+0.65%) |
Jan 20, 2016 | 122.61 | 124.99 | 119.34 | 123.66 | 3,605,121 | -0.56(-0.45%) |
Jan 19, 2016 | 123.66 | 124.65 | 122.30 | 124.22 | 2,939,100 | +1.26(+1.03%) |
Jan 15, 2016 | 120.33 | 122.96 | 122.96 | 122.96 | 2,194,740 | -0.34(-0.27%) |
Jan 14, 2016 | 121.52 | 124.38 | 118.98 | 123.30 | 2,137,201 | +1.98(+1.63%) |
Jan 13, 2016 | 124.96 | 125.21 | 120.85 | 121.32 | 1,879,144 | -2.96(-2.38%) |
Jan 12, 2016 | 122.91 | 124.94 | 122.05 | 124.28 | 1,905,220 | +2.51(+2.06%) |
Jan 11, 2016 | 123.98 | 123.98 | 117.64 | 121.77 | 2,686,718 | +2.48(+2.08%) |
Jan 08, 2016 | 122.55 | 122.96 | 118.88 | 119.30 | 1,754,373 | -3.07(-2.51%) |
Jan 07, 2016 | 120.66 | 123.11 | 120.49 | 122.37 | 1,980,760 | +0.03(+0.02%) |
Jan 06, 2016 | 119.74 | 122.93 | 119.56 | 122.34 | 2,956,600 | +1.36(+1.12%) |
Jan 05, 2016 | 121.36 | 123.46 | 119.78 | 120.98 | 1,380,116 | +0.15(+0.13%) |