Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 122.24 | 124.25 | 121.70 | 121.89 | 2,282,035 | -0.44(-0.36%) |
Feb 26, 2016 | 121.69 | 124.15 | 121.64 | 122.33 | 2,252,358 | +1.25(+1.03%) |
Feb 25, 2016 | 119.69 | 121.16 | 118.56 | 121.08 | 1,528,865 | +2.22(+1.87%) |
Feb 24, 2016 | 118.00 | 119.35 | 117.03 | 118.87 | 1,469,832 | -0.28(-0.24%) |
Feb 23, 2016 | 119.69 | 120.09 | 117.89 | 119.15 | 2,647,819 | -1.41(-1.17%) |
Feb 22, 2016 | 115.55 | 121.52 | 116.38 | 120.56 | 2,992,463 | +5.01(+4.34%) |
Feb 19, 2016 | 116.03 | 116.41 | 114.04 | 115.55 | 3,019,991 | -1.40(-1.20%) |
Feb 18, 2016 | 118.31 | 118.96 | 115.73 | 116.94 | 2,387,360 | -1.57(-1.32%) |
Feb 17, 2016 | 118.93 | 119.92 | 118.01 | 118.51 | 2,322,663 | +0.87(+0.74%) |
Feb 16, 2016 | 116.15 | 118.20 | 114.98 | 117.64 | 1,961,604 | +3.12(+2.73%) |
Feb 12, 2016 | 111.80 | 114.51 | 114.51 | 114.51 | 1,938,906 | +3.72(+3.36%) |
Feb 11, 2016 | 111.79 | 113.08 | 109.33 | 110.79 | 2,991,310 | -2.87(-2.52%) |
Feb 10, 2016 | 116.34 | 117.33 | 113.41 | 113.66 | 2,389,131 | -1.90(-1.64%) |
Feb 09, 2016 | 115.09 | 116.79 | 114.03 | 115.55 | 2,174,402 | -0.50(-0.43%) |
Feb 08, 2016 | 116.01 | 116.64 | 114.02 | 116.05 | 1,967,979 | -1.41(-1.20%) |
Feb 05, 2016 | 118.65 | 119.80 | 117.21 | 117.46 | 1,803,860 | -2.05(-1.71%) |
Feb 04, 2016 | 116.37 | 121.18 | 116.37 | 119.51 | 2,854,685 | +2.88(+2.47%) |
Feb 03, 2016 | 116.55 | 117.13 | 113.47 | 116.63 | 2,194,219 | +0.74(+0.64%) |
Feb 02, 2016 | 117.16 | 117.76 | 115.69 | 115.89 | 2,439,887 | -1.92(-1.63%) |
Feb 01, 2016 | 117.19 | 118.22 | 115.77 | 117.81 | 2,086,281 | -0.51(-0.43%) |
Jan 29, 2016 | 114.86 | 118.47 | 114.69 | 118.32 | 3,322,033 | +4.15(+3.63%) |
Jan 28, 2016 | 114.63 | 115.58 | 113.49 | 114.17 | 1,771,651 | -0.03(-0.02%) |
Jan 27, 2016 | 115.89 | 117.27 | 113.72 | 114.20 | 2,608,954 | +0.86(+0.76%) |
Jan 26, 2016 | 112.53 | 113.75 | 112.02 | 113.34 | 2,081,990 | +1.11(+0.98%) |
Jan 25, 2016 | 113.09 | 114.02 | 111.94 | 112.23 | 3,074,426 | -1.35(-1.19%) |
Jan 22, 2016 | 112.38 | 114.06 | 111.89 | 113.59 | 2,687,619 | +3.55(+3.23%) |
Jan 21, 2016 | 109.76 | 111.38 | 108.64 | 110.03 | 2,963,626 | +0.35(+0.32%) |
Jan 20, 2016 | 110.86 | 111.72 | 106.60 | 109.69 | 4,227,041 | -3.58(-3.16%) |
Jan 19, 2016 | 115.06 | 115.54 | 111.56 | 113.27 | 3,319,921 | +0.25(+0.22%) |
Jan 15, 2016 | 114.03 | 113.02 | 113.02 | 113.02 | 4,760,849 | -4.26(-3.63%) |
Jan 14, 2016 | 116.42 | 118.29 | 114.33 | 117.27 | 2,408,270 | +1.26(+1.08%) |
Jan 13, 2016 | 120.49 | 121.39 | 115.41 | 116.02 | 2,548,016 | -3.94(-3.28%) |
Jan 12, 2016 | 119.27 | 120.44 | 118.01 | 119.95 | 1,666,742 | +1.55(+1.31%) |
Jan 11, 2016 | 120.09 | 120.25 | 116.85 | 118.40 | 2,797,175 | -1.55(-1.29%) |
Jan 08, 2016 | 120.75 | 122.20 | 119.68 | 119.95 | 2,680,283 | +0.11(+0.09%) |
Jan 07, 2016 | 122.88 | 123.55 | 119.59 | 119.85 | 3,785,119 | -5.50(-4.39%) |
Jan 06, 2016 | 126.95 | 127.51 | 124.91 | 125.35 | 2,168,932 | -3.45(-2.68%) |
Jan 05, 2016 | 127.83 | 128.88 | 126.79 | 128.80 | 1,904,008 | +1.09(+0.85%) |
Jan 04, 2016 | 130.37 | 130.90 | 127.16 | 127.72 | 3,741,041 | -4.95(-3.73%) |
Dec 31, 2015 | 132.03 | 132.67 | 132.67 | 132.67 | 1,641,304 | -0.17(-0.13%) |
Dec 30, 2015 | 132.54 | 133.69 | 131.80 | 132.84 | 1,367,542 | -0.05(-0.04%) |
Dec 29, 2015 | 132.94 | 133.34 | 131.92 | 132.89 | 1,186,117 | +0.74(+0.56%) |
Dec 28, 2015 | 132.68 | 133.20 | 130.91 | 132.15 | 2,027,315 | -1.10(-0.83%) |
Dec 24, 2015 | 133.76 | 133.26 | 133.26 | 133.26 | 1,289,909 | -0.95(-0.71%) |
Dec 23, 2015 | 132.53 | 134.67 | 132.28 | 134.21 | 2,015,737 | +2.06(+1.56%) |
Dec 22, 2015 | 130.41 | 132.49 | 130.03 | 132.15 | 2,473,326 | +2.37(+1.83%) |
Dec 21, 2015 | 131.39 | 132.26 | 128.88 | 129.78 | 2,318,880 | -1.25(-0.95%) |
Dec 18, 2015 | 133.87 | 134.09 | 130.64 | 131.03 | 5,774,080 | -4.18(-3.09%) |
Dec 17, 2015 | 139.67 | 140.25 | 134.93 | 135.21 | 6,584,157 | +2.68(+2.02%) |
Dec 16, 2015 | 129.91 | 133.24 | 129.78 | 132.53 | 3,394,705 | +3.69(+2.86%) |
Dec 15, 2015 | 128.39 | 131.33 | 128.28 | 128.84 | 3,293,659 | +0.89(+0.70%) |
Dec 14, 2015 | 127.33 | 128.04 | 125.46 | 127.95 | 3,469,747 | -0.51(-0.39%) |
Dec 11, 2015 | 130.35 | 131.32 | 128.38 | 128.46 | 3,027,729 | -3.77(-2.85%) |
Dec 10, 2015 | 130.72 | 133.30 | 130.70 | 132.22 | 1,840,524 | +1.51(+1.15%) |
Dec 09, 2015 | 131.08 | 133.22 | 130.16 | 130.72 | 2,305,679 | -1.19(-0.90%) |
Dec 08, 2015 | 134.75 | 135.22 | 131.54 | 131.91 | 2,423,912 | -3.72(-2.74%) |
Dec 07, 2015 | 136.77 | 137.20 | 134.67 | 135.62 | 2,076,351 | -2.58(-1.87%) |
Dec 04, 2015 | 137.40 | 138.43 | 136.30 | 138.20 | 2,532,670 | +1.64(+1.20%) |
Dec 03, 2015 | 140.45 | 140.78 | 136.26 | 136.57 | 2,911,694 | -3.77(-2.69%) |
Dec 02, 2015 | 141.76 | 142.26 | 140.05 | 140.34 | 1,812,987 | -2.29(-1.61%) |