Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 122.36 | 124.05 | 119.99 | 121.86 | 1,953,812 | -1.24(-1.00%) |
Feb 26, 2016 | 121.85 | 123.91 | 121.38 | 123.10 | 2,217,937 | +1.36(+1.12%) |
Feb 25, 2016 | 116.24 | 122.67 | 114.02 | 121.73 | 5,125,480 | +14.01(+13.00%) |
Feb 24, 2016 | 107.17 | 109.00 | 106.12 | 107.73 | 2,515,965 | -0.01(-0.01%) |
Feb 23, 2016 | 105.46 | 108.13 | 105.37 | 107.74 | 1,468,201 | +2.32(+2.20%) |
Feb 22, 2016 | 104.61 | 106.12 | 103.89 | 105.42 | 889,221 | +2.03(+1.97%) |
Feb 19, 2016 | 102.62 | 103.72 | 101.58 | 103.39 | 1,708,188 | +0.76(+0.74%) |
Feb 18, 2016 | 103.27 | 104.22 | 102.41 | 102.63 | 949,798 | -0.83(-0.81%) |
Feb 17, 2016 | 102.17 | 104.91 | 102.17 | 103.46 | 995,441 | +1.71(+1.68%) |
Feb 16, 2016 | 101.28 | 102.12 | 100.37 | 101.75 | 652,372 | +1.45(+1.44%) |
Feb 12, 2016 | 98.78 | 100.30 | 100.30 | 100.30 | 720,763 | +2.38(+2.43%) |
Feb 11, 2016 | 96.59 | 98.50 | 95.44 | 97.92 | 1,003,345 | -0.09(-0.09%) |
Feb 10, 2016 | 97.96 | 99.97 | 97.75 | 98.01 | 782,036 | +1.26(+1.31%) |
Feb 09, 2016 | 98.19 | 99.67 | 95.35 | 96.75 | 1,430,414 | -2.33(-2.35%) |
Feb 08, 2016 | 99.84 | 99.86 | 97.40 | 99.07 | 1,184,626 | -2.02(-2.00%) |
Feb 05, 2016 | 104.42 | 104.86 | 100.75 | 101.10 | 1,015,363 | -3.33(-3.18%) |
Feb 04, 2016 | 104.03 | 104.69 | 103.05 | 104.42 | 668,170 | +0.18(+0.18%) |
Feb 03, 2016 | 104.53 | 104.89 | 102.76 | 104.24 | 873,256 | +0.05(+0.04%) |
Feb 02, 2016 | 104.23 | 104.58 | 103.28 | 104.19 | 672,895 | -0.55(-0.53%) |
Feb 01, 2016 | 104.01 | 105.12 | 103.57 | 104.74 | 802,140 | +0.39(+0.37%) |
Jan 29, 2016 | 102.83 | 104.40 | 102.11 | 104.36 | 869,369 | +1.58(+1.54%) |
Jan 28, 2016 | 102.15 | 103.24 | 101.19 | 102.77 | 506,552 | +1.04(+1.03%) |
Jan 27, 2016 | 102.28 | 102.93 | 101.09 | 101.73 | 460,588 | -1.02(-0.99%) |
Jan 26, 2016 | 101.46 | 103.22 | 101.02 | 102.75 | 577,073 | +1.32(+1.30%) |
Jan 25, 2016 | 102.55 | 102.59 | 101.03 | 101.43 | 963,831 | -0.80(-0.78%) |
Jan 22, 2016 | 99.37 | 102.41 | 99.20 | 102.22 | 1,637,737 | +3.56(+3.61%) |
Jan 21, 2016 | 97.73 | 99.37 | 96.57 | 98.66 | 1,315,965 | +1.14(+1.17%) |
Jan 20, 2016 | 94.55 | 98.03 | 92.79 | 97.51 | 1,128,831 | +1.41(+1.47%) |
Jan 19, 2016 | 95.87 | 97.39 | 95.06 | 96.10 | 795,840 | +0.70(+0.73%) |
Jan 15, 2016 | 96.32 | 95.41 | 95.41 | 95.41 | 1,825,271 | -2.73(-2.78%) |
Jan 14, 2016 | 98.90 | 99.14 | 95.99 | 98.14 | 864,540 | -0.75(-0.76%) |
Jan 13, 2016 | 100.49 | 101.34 | 98.60 | 98.89 | 1,582,486 | -1.65(-1.64%) |
Jan 12, 2016 | 97.66 | 100.74 | 97.66 | 100.54 | 988,607 | +3.24(+3.33%) |
Jan 11, 2016 | 100.02 | 100.85 | 96.41 | 97.29 | 1,119,054 | -2.52(-2.52%) |
Jan 08, 2016 | 98.09 | 100.57 | 98.03 | 99.81 | 1,094,146 | +2.03(+2.08%) |
Jan 07, 2016 | 98.93 | 100.29 | 97.76 | 97.78 | 1,051,333 | -2.77(-2.75%) |
Jan 06, 2016 | 98.82 | 100.79 | 98.54 | 100.55 | 984,489 | -0.15(-0.15%) |
Jan 05, 2016 | 100.05 | 101.33 | 100.17 | 100.69 | 883,167 | +0.64(+0.64%) |
Jan 04, 2016 | 100.72 | 101.22 | 99.17 | 100.05 | 947,427 | -1.85(-1.82%) |
Dec 31, 2015 | 101.81 | 101.90 | 101.90 | 101.90 | 651,328 | -0.24(-0.23%) |
Dec 30, 2015 | 102.97 | 103.34 | 101.92 | 102.14 | 625,243 | -0.45(-0.44%) |
Dec 29, 2015 | 101.12 | 103.32 | 100.91 | 102.59 | 1,129,508 | +1.71(+1.70%) |
Dec 28, 2015 | 100.45 | 100.92 | 99.25 | 100.88 | 1,284,321 | +0.54(+0.54%) |
Dec 24, 2015 | 100.40 | 100.34 | 100.34 | 100.34 | 552,417 | +0.05(+0.05%) |
Dec 23, 2015 | 100.16 | 100.42 | 99.02 | 100.28 | 714,842 | +0.06(+0.06%) |
Dec 22, 2015 | 100.76 | 100.76 | 98.95 | 100.22 | 797,350 | -0.29(-0.29%) |
Dec 21, 2015 | 100.16 | 100.88 | 99.95 | 100.51 | 948,463 | +0.82(+0.82%) |
Dec 18, 2015 | 100.02 | 100.52 | 98.24 | 99.69 | 716,004 | -0.49(-0.48%) |
Dec 17, 2015 | 100.55 | 101.22 | 100.11 | 100.18 | 935,578 | +0.14(+0.14%) |
Dec 16, 2015 | 100.91 | 101.59 | 99.47 | 100.04 | 1,098,596 | -0.65(-0.65%) |
Dec 15, 2015 | 100.84 | 101.11 | 100.34 | 100.69 | 784,361 | +0.50(+0.50%) |
Dec 14, 2015 | 99.30 | 100.54 | 99.10 | 100.19 | 560,657 | +0.68(+0.68%) |
Dec 11, 2015 | 99.03 | 99.82 | 98.66 | 99.51 | 687,135 | -0.36(-0.36%) |
Dec 10, 2015 | 99.99 | 100.67 | 99.29 | 99.87 | 618,599 | +0.22(+0.22%) |
Dec 09, 2015 | 100.28 | 101.24 | 98.72 | 99.65 | 790,495 | -0.77(-0.76%) |
Dec 08, 2015 | 99.83 | 101.28 | 99.76 | 100.42 | 762,322 | -0.41(-0.41%) |
Dec 07, 2015 | 100.32 | 101.38 | 99.90 | 100.83 | 744,677 | +0.51(+0.51%) |
Dec 04, 2015 | 98.53 | 100.67 | 98.27 | 100.32 | 764,471 | +2.18(+2.22%) |
Dec 03, 2015 | 99.79 | 100.17 | 97.64 | 98.13 | 573,014 | -1.24(-1.25%) |
Dec 02, 2015 | 99.31 | 100.18 | 98.84 | 99.38 | 709,378 | -0.05(-0.06%) |