Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 122.17 | 126.51 | 120.52 | 124.95 | 13,302 | +2.53(+2.06%) |
Feb 26, 2016 | 120.35 | 122.62 | 119.44 | 122.42 | 7,619 | +1.68(+1.39%) |
Feb 25, 2016 | 121.47 | 122.47 | 118.01 | 120.74 | 14,356 | -0.33(-0.27%) |
Feb 24, 2016 | 120.31 | 122.47 | 119.62 | 121.07 | 9,300 | -0.06(-0.05%) |
Feb 23, 2016 | 117.57 | 123.08 | 116.22 | 121.14 | 9,663 | +4.48(+3.84%) |
Feb 22, 2016 | 120.91 | 123.11 | 115.09 | 116.65 | 12,321 | -3.74(-3.11%) |
Feb 19, 2016 | 115.76 | 123.29 | 114.51 | 120.39 | 10,987 | +1.93(+1.63%) |
Feb 18, 2016 | 114.02 | 119.08 | 110.49 | 118.46 | 10,895 | +3.78(+3.30%) |
Feb 17, 2016 | 111.70 | 116.86 | 111.70 | 114.68 | 2,627 | +1.66(+1.47%) |
Feb 16, 2016 | 110.71 | 114.52 | 110.25 | 113.01 | 5,357 | +4.60(+4.25%) |
Feb 12, 2016 | 108.69 | 108.41 | 108.41 | 108.41 | 15,020 | +1.74(+1.64%) |
Feb 11, 2016 | 105.29 | 109.16 | 105.29 | 106.67 | 8,328 | -3.60(-3.27%) |
Feb 10, 2016 | 107.81 | 111.13 | 107.81 | 110.27 | 8,754 | +2.34(+2.17%) |
Feb 09, 2016 | 109.44 | 110.28 | 106.16 | 107.92 | 10,390 | -2.36(-2.14%) |
Feb 08, 2016 | 110.25 | 111.54 | 110.20 | 110.28 | 11,263 | -0.01(-0.01%) |
Feb 05, 2016 | 116.50 | 116.50 | 110.25 | 110.29 | 54,738 | -5.94(-5.11%) |
Feb 04, 2016 | 119.19 | 121.58 | 115.38 | 116.23 | 8,346 | -1.08(-0.92%) |
Feb 03, 2016 | 120.17 | 120.81 | 115.39 | 117.30 | 7,232 | -1.69(-1.42%) |
Feb 02, 2016 | 112.34 | 121.73 | 112.34 | 118.99 | 14,689 | +3.24(+2.80%) |
Feb 01, 2016 | 110.26 | 115.76 | 110.26 | 115.75 | 2,480 | +3.75(+3.35%) |
Jan 29, 2016 | 114.00 | 114.62 | 108.83 | 112.00 | 18,894 | -1.92(-1.69%) |
Jan 28, 2016 | 113.40 | 114.38 | 111.17 | 113.92 | 9,139 | +2.72(+2.45%) |
Jan 27, 2016 | 113.91 | 113.91 | 109.20 | 111.20 | 7,877 | -1.92(-1.70%) |
Jan 26, 2016 | 113.92 | 115.71 | 111.45 | 113.12 | 5,499 | -0.20(-0.18%) |
Jan 25, 2016 | 114.18 | 116.98 | 111.29 | 113.33 | 10,431 | -2.85(-2.45%) |
Jan 22, 2016 | 116.38 | 117.60 | 114.58 | 116.17 | 12,296 | +2.12(+1.86%) |
Jan 21, 2016 | 105.57 | 114.43 | 105.57 | 114.05 | 24,633 | +7.71(+7.25%) |
Jan 20, 2016 | 98.51 | 106.34 | 96.38 | 106.34 | 47,757 | +4.95(+4.88%) |
Jan 19, 2016 | 103.09 | 103.09 | 99.36 | 101.39 | 14,375 | -2.16(-2.08%) |
Jan 15, 2016 | 104.56 | 103.55 | 103.55 | 103.55 | 15,020 | -3.36(-3.15%) |
Jan 14, 2016 | 103.61 | 109.32 | 102.90 | 106.91 | 16,105 | +2.66(+2.56%) |
Jan 13, 2016 | 108.85 | 109.33 | 102.44 | 104.25 | 25,546 | -4.45(-4.09%) |
Jan 12, 2016 | 112.99 | 113.00 | 107.58 | 108.69 | 20,428 | -3.62(-3.22%) |
Jan 11, 2016 | 114.47 | 114.47 | 112.31 | 112.31 | 13,768 | -0.24(-0.21%) |
Jan 08, 2016 | 116.83 | 117.79 | 110.75 | 112.55 | 24,727 | -4.73(-4.03%) |
Jan 07, 2016 | 113.56 | 117.35 | 112.31 | 117.28 | 7,004 | +3.21(+2.81%) |
Jan 06, 2016 | 113.33 | 115.28 | 112.13 | 114.08 | 7,713 | -1.70(-1.47%) |
Jan 05, 2016 | 114.81 | 115.78 | 113.33 | 115.78 | 5,880 | +1.16(+1.01%) |
Jan 04, 2016 | 115.76 | 116.00 | 112.08 | 114.62 | 11,971 | -5.66(-4.70%) |
Dec 31, 2015 | 111.86 | 120.28 | 120.28 | 120.28 | 21,224 | +7.65(+6.79%) |
Dec 30, 2015 | 115.94 | 117.23 | 111.27 | 112.63 | 27,078 | -3.68(-3.16%) |
Dec 29, 2015 | 119.63 | 122.29 | 116.05 | 116.30 | 18,639 | -4.27(-3.54%) |
Dec 28, 2015 | 125.02 | 126.56 | 120.06 | 120.57 | 9,071 | -5.03(-4.00%) |
Dec 24, 2015 | 124.01 | 125.60 | 125.60 | 125.60 | 3,265 | +1.13(+0.91%) |
Dec 23, 2015 | 119.00 | 127.09 | 119.00 | 124.47 | 10,744 | +2.72(+2.23%) |
Dec 22, 2015 | 115.28 | 121.75 | 115.18 | 121.75 | 15,952 | +5.83(+5.03%) |
Dec 21, 2015 | 120.45 | 121.92 | 114.84 | 115.92 | 22,212 | -4.27(-3.56%) |
Dec 18, 2015 | 122.19 | 123.11 | 119.44 | 120.19 | 11,928 | -1.76(-1.45%) |
Dec 17, 2015 | 121.75 | 122.51 | 114.84 | 121.95 | 19,265 | -1.24(-1.01%) |
Dec 16, 2015 | 127.38 | 129.45 | 122.87 | 123.19 | 26,644 | -5.15(-4.02%) |
Dec 15, 2015 | 127.43 | 130.08 | 126.73 | 128.35 | 15,826 | -0.27(-0.21%) |
Dec 14, 2015 | 128.62 | 130.00 | 128.56 | 128.61 | 18,239 | -2.53(-1.93%) |
Dec 11, 2015 | 132.17 | 132.17 | 129.17 | 131.14 | 3,427 | -2.26(-1.69%) |
Dec 10, 2015 | 131.99 | 133.63 | 131.52 | 133.40 | 6,240 | -0.39(-0.29%) |
Dec 09, 2015 | 133.20 | 135.04 | 130.00 | 133.79 | 15,035 | -0.16(-0.12%) |
Dec 08, 2015 | 133.63 | 134.87 | 132.54 | 133.95 | 8,401 | -1.10(-0.82%) |
Dec 07, 2015 | 136.79 | 136.89 | 134.04 | 135.05 | 8,218 | -3.45(-2.49%) |
Dec 04, 2015 | 137.94 | 140.34 | 135.70 | 138.51 | 37,950 | -0.31(-0.22%) |
Dec 03, 2015 | 139.28 | 140.56 | 135.24 | 138.82 | 10,320 | -0.23(-0.17%) |
Dec 02, 2015 | 138.54 | 140.98 | 135.03 | 139.05 | 32,000 | -0.95(-0.68%) |