Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 108.24 | 108.25 | 107.41 | 107.41 | 1,284 | -0.49(-0.46%) |
Feb 26, 2016 | 107.90 | 107.90 | 107.90 | 107.90 | 769 | -0.92(-0.85%) |
Feb 25, 2016 | 108.44 | 110.15 | 107.91 | 108.82 | 4,409 | +0.91(+0.85%) |
Feb 24, 2016 | 107.92 | 107.92 | 107.91 | 107.91 | 983 | -1.59(-1.45%) |
Feb 23, 2016 | 110.24 | 110.27 | 106.99 | 109.50 | 2,485 | +1.81(+1.68%) |
Feb 22, 2016 | 112.30 | 112.30 | 107.69 | 107.69 | 2,730 | +0.92(+0.86%) |
Feb 19, 2016 | 107.14 | 107.25 | 106.14 | 106.77 | 3,360 | +0.23(+0.21%) |
Feb 18, 2016 | 106.31 | 109.44 | 106.12 | 106.54 | 6,749 | -2.19(-2.02%) |
Feb 17, 2016 | 109.74 | 109.74 | 107.26 | 108.73 | 1,819 | -0.50(-0.46%) |
Feb 16, 2016 | 109.00 | 109.23 | 109.00 | 109.23 | 925 | +1.33(+1.23%) |
Feb 12, 2016 | 106.99 | 107.91 | 107.91 | 107.91 | 3,171 | +1.83(+1.72%) |
Feb 11, 2016 | 108.32 | 108.32 | 105.94 | 106.08 | 4,761 | -5.40(-4.84%) |
Feb 10, 2016 | 106.95 | 111.47 | 106.33 | 111.47 | 2,393 | +1.74(+1.58%) |
Feb 09, 2016 | 109.74 | 109.75 | 109.74 | 109.74 | 1,701 | -0.05(-0.04%) |
Feb 08, 2016 | 109.31 | 112.35 | 109.31 | 109.78 | 1,460 | +0.03(+0.02%) |
Feb 05, 2016 | 111.95 | 111.95 | 109.75 | 109.75 | 3,242 | -2.27(-2.02%) |
Feb 04, 2016 | 112.02 | 112.02 | 112.02 | 112.02 | 1,107 | +2.27(+2.07%) |
Feb 03, 2016 | 113.06 | 113.06 | 109.30 | 109.75 | 3,137 | -1.31(-1.18%) |
Feb 02, 2016 | 113.87 | 113.87 | 111.06 | 111.06 | 1,491 | -1.08(-0.96%) |
Feb 01, 2016 | 113.03 | 113.03 | 109.67 | 112.14 | 1,207 | -0.35(-0.31%) |
Jan 29, 2016 | 112.03 | 112.49 | 110.66 | 112.49 | 9,019 | +0.63(+0.56%) |
Jan 28, 2016 | 113.29 | 113.29 | 109.79 | 111.86 | 8,482 | +0.68(+0.61%) |
Jan 27, 2016 | 111.27 | 113.81 | 108.64 | 111.18 | 10,202 | -4.66(-4.03%) |
Jan 26, 2016 | 114.36 | 116.79 | 114.26 | 115.84 | 4,639 | +0.63(+0.55%) |
Jan 25, 2016 | 114.13 | 115.21 | 112.98 | 115.21 | 7,434 | +1.39(+1.22%) |
Jan 22, 2016 | 114.50 | 114.50 | 112.51 | 113.82 | 6,854 | +1.53(+1.36%) |
Jan 21, 2016 | 114.31 | 116.13 | 111.14 | 112.30 | 9,957 | -2.82(-2.45%) |
Jan 20, 2016 | 112.52 | 115.41 | 112.48 | 115.11 | 12,575 | +2.45(+2.18%) |
Jan 19, 2016 | 110.66 | 116.10 | 109.75 | 112.66 | 6,191 | +4.66(+4.31%) |
Jan 15, 2016 | 110.04 | 108.01 | 108.01 | 108.01 | 5,576 | -1.69(-1.54%) |
Jan 14, 2016 | 110.67 | 110.67 | 109.56 | 109.70 | 1,256 | +0.48(+0.43%) |
Jan 13, 2016 | 110.73 | 110.73 | 109.22 | 109.22 | 2,161 | -1.58(-1.43%) |
Jan 12, 2016 | 110.61 | 111.57 | 109.92 | 110.81 | 2,673 | -0.80(-0.72%) |
Jan 11, 2016 | 112.16 | 112.19 | 111.50 | 111.61 | 1,790 | -0.57(-0.51%) |
Jan 08, 2016 | 111.13 | 112.48 | 110.65 | 112.18 | 10,325 | +2.26(+2.05%) |
Jan 07, 2016 | 112.70 | 112.70 | 109.63 | 109.92 | 11,944 | -1.95(-1.74%) |
Jan 06, 2016 | 110.65 | 111.29 | 108.88 | 111.87 | 6,880 | +2.68(+2.45%) |
Jan 05, 2016 | 110.10 | 110.10 | 109.18 | 109.19 | 1,422 | +1.82(+1.70%) |
Jan 04, 2016 | 109.71 | 110.65 | 107.37 | 107.37 | 5,411 | -1.64(-1.50%) |
Dec 31, 2015 | 108.75 | 109.01 | 109.01 | 109.01 | 26,156 | -1.20(-1.09%) |
Dec 30, 2015 | 105.46 | 113.37 | 105.46 | 110.21 | 6,762 | +4.88(+4.63%) |
Dec 29, 2015 | 111.01 | 111.01 | 104.68 | 105.33 | 6,822 | -5.23(-4.73%) |
Dec 28, 2015 | 112.22 | 113.77 | 109.98 | 110.56 | 5,455 | -3.85(-3.36%) |
Dec 24, 2015 | 117.13 | 114.41 | 114.41 | 114.41 | 8,022 | -3.77(-3.19%) |
Dec 23, 2015 | 118.18 | 118.18 | 118.18 | 118.18 | 304 | +1.24(+1.06%) |
Dec 22, 2015 | 116.95 | 116.95 | 116.95 | 116.94 | 1,669 | -0.86(-0.73%) |
Dec 21, 2015 | 117.80 | 117.80 | 117.80 | 117.80 | 701 | -2.32(-1.93%) |
Dec 18, 2015 | 118.59 | 122.38 | 118.59 | 120.12 | 14,715 | +0.92(+0.77%) |
Dec 17, 2015 | 119.83 | 120.11 | 119.16 | 119.20 | 3,631 | +0.22(+0.18%) |
Dec 16, 2015 | 117.75 | 118.98 | 117.39 | 118.98 | 1,091 | +0.69(+0.59%) |
Dec 15, 2015 | 117.47 | 118.29 | 117.47 | 118.29 | 1,182 | +0.20(+0.17%) |
Dec 14, 2015 | 118.09 | 118.09 | 118.09 | 118.09 | 639 | +2.31(+2.00%) |
Dec 11, 2015 | 116.31 | 118.14 | 115.78 | 115.78 | 1,978 | -0.96(-0.83%) |
Dec 10, 2015 | 117.83 | 117.83 | 116.74 | 116.74 | 1,787 | -1.65(-1.39%) |
Dec 09, 2015 | 118.39 | 118.39 | 118.39 | 118.39 | 879 | +0.01(+0.01%) |
Dec 08, 2015 | 118.29 | 119.65 | 117.83 | 118.38 | 1,141 | -0.33(-0.28%) |
Dec 07, 2015 | 114.69 | 118.71 | 114.65 | 118.71 | 3,321 | +0.27(+0.23%) |
Dec 04, 2015 | 118.88 | 118.88 | 118.43 | 118.43 | 1,344 | +1.06(+0.90%) |
Dec 03, 2015 | 116.47 | 118.29 | 116.47 | 117.38 | 1,691 | +0.93(+0.80%) |
Dec 02, 2015 | 116.47 | 116.47 | 116.45 | 116.45 | 902 | -1.78(-1.51%) |