Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 104.52 | 105.08 | 103.64 | 103.65 | 147,405 | -3.67(-3.42%) |
Feb 26, 2016 | 107.47 | 107.68 | 106.57 | 107.32 | 52,898 | +1.53(+1.45%) |
Feb 25, 2016 | 103.51 | 105.79 | 102.64 | 105.79 | 60,801 | -0.41(-0.39%) |
Feb 24, 2016 | 104.54 | 106.81 | 104.30 | 106.20 | 48,702 | -1.12(-1.04%) |
Feb 23, 2016 | 108.49 | 108.65 | 106.77 | 107.32 | 24,213 | -2.13(-1.95%) |
Feb 22, 2016 | 109.00 | 109.53 | 108.84 | 109.45 | 84,795 | +0.25(+0.23%) |
Feb 19, 2016 | 108.69 | 109.45 | 108.12 | 109.20 | 43,069 | -0.80(-0.73%) |
Feb 18, 2016 | 110.08 | 110.31 | 109.73 | 110.00 | 49,691 | +0.60(+0.55%) |
Feb 17, 2016 | 108.16 | 109.63 | 107.81 | 109.40 | 62,702 | +2.28(+2.12%) |
Feb 16, 2016 | 106.49 | 107.32 | 105.62 | 107.12 | 43,820 | +0.20(+0.19%) |
Feb 12, 2016 | 106.92 | 106.92 | 106.92 | 0 | +0.22(+0.21%) | |
Feb 11, 2016 | 106.31 | 106.78 | 105.65 | 106.70 | 115,878 | +0.64(+0.60%) |
Feb 10, 2016 | 107.05 | 107.45 | 105.75 | 106.06 | 38,527 | +0.16(+0.15%) |
Feb 09, 2016 | 104.55 | 106.19 | 104.55 | 105.90 | 80,948 | -0.80(-0.75%) |
Feb 08, 2016 | 105.54 | 106.81 | 105.10 | 106.70 | 113,524 | -0.74(-0.69%) |
Feb 05, 2016 | 108.57 | 108.84 | 107.00 | 107.44 | 102,784 | -3.16(-2.86%) |
Feb 04, 2016 | 110.09 | 111.51 | 109.78 | 110.60 | 57,478 | -0.35(-0.32%) |
Feb 03, 2016 | 108.99 | 110.95 | 107.57 | 110.95 | 72,122 | +1.97(+1.81%) |
Feb 02, 2016 | 110.56 | 110.56 | 108.36 | 108.98 | 60,457 | -3.00(-2.68%) |
Feb 01, 2016 | 111.05 | 112.41 | 110.66 | 111.98 | 66,959 | -0.40(-0.36%) |
Jan 29, 2016 | 111.06 | 112.42 | 111.04 | 112.38 | 127,667 | +0.38(+0.34%) |
Jan 28, 2016 | 112.59 | 112.67 | 110.40 | 112.00 | 76,330 | -0.59(-0.52%) |
Jan 27, 2016 | 113.95 | 115.00 | 112.43 | 112.59 | 54,422 | -2.41(-2.10%) |
Jan 26, 2016 | 115.15 | 113.55 | 115.00 | 56,921 | +0.80(+0.70%) | |
Jan 25, 2016 | 114.27 | 115.15 | 113.85 | 114.20 | 138,698 | -0.56(-0.49%) |
Jan 22, 2016 | 114.54 | 115.02 | 113.80 | 114.77 | 130,726 | +2.64(+2.35%) |
Jan 21, 2016 | 111.91 | 112.90 | 111.01 | 112.12 | 65,832 | +1.60(+1.45%) |
Jan 20, 2016 | 110.00 | 111.16 | 107.78 | 110.53 | 71,220 | -0.32(-0.29%) |
Jan 19, 2016 | 111.49 | 112.16 | 110.23 | 110.85 | 78,379 | +2.17(+2.00%) |
Jan 15, 2016 | 108.67 | 108.67 | 108.67 | 0 | -4.12(-3.65%) | |
Jan 14, 2016 | 111.18 | 113.41 | 110.99 | 112.79 | 99,492 | +1.49(+1.34%) |
Jan 13, 2016 | 114.28 | 114.47 | 110.85 | 111.30 | 134,525 | -2.82(-2.47%) |
Jan 12, 2016 | 114.36 | 114.70 | 112.75 | 114.12 | 59,627 | +1.32(+1.17%) |
Jan 11, 2016 | 113.63 | 113.72 | 111.40 | 112.80 | 67,374 | +0.75(+0.67%) |
Jan 08, 2016 | 115.66 | 115.75 | 112.05 | 112.05 | 40,460 | -2.85(-2.48%) |
Jan 07, 2016 | 115.45 | 116.59 | 114.45 | 114.90 | 64,315 | -2.47(-2.10%) |
Jan 06, 2016 | 116.74 | 118.13 | 116.50 | 117.37 | 44,517 | -2.45(-2.04%) |
Jan 05, 2016 | 119.69 | 120.01 | 118.65 | 119.82 | 64,059 | -0.28(-0.23%) |
Jan 04, 2016 | 121.19 | 121.25 | 119.11 | 120.10 | 694,256 | -4.73(-3.79%) |
Dec 31, 2015 | 124.83 | 124.83 | 124.83 | 0 | -1.34(-1.06%) | |
Dec 30, 2015 | 126.93 | 126.93 | 125.79 | 126.17 | 673,268 | -2.08(-1.62%) |
Dec 29, 2015 | 128.40 | 128.69 | 128.00 | 128.25 | 530,819 | +1.84(+1.46%) |
Dec 28, 2015 | 127.33 | 127.41 | 125.89 | 126.41 | 94,837 | -1.41(-1.10%) |
Dec 24, 2015 | 127.82 | 127.82 | 127.82 | 0 | +1.17(+0.92%) | |
Dec 23, 2015 | 124.93 | 127.00 | 124.92 | 126.65 | 69,738 | +1.55(+1.24%) |
Dec 22, 2015 | 125.31 | 125.32 | 123.96 | 125.10 | 52,436 | -0.05(-0.04%) |
Dec 21, 2015 | 126.99 | 127.23 | 124.25 | 125.15 | 69,065 | +0.47(+0.38%) |
Dec 18, 2015 | 125.78 | 126.08 | 124.53 | 124.68 | 58,466 | -2.86(-2.24%) |
Dec 17, 2015 | 128.45 | 128.90 | 127.54 | 127.54 | 65,431 | +0.69(+0.54%) |
Dec 16, 2015 | 125.69 | 127.09 | 124.54 | 126.85 | 78,766 | +3.33(+2.70%) |
Dec 15, 2015 | 123.90 | 124.59 | 123.13 | 123.52 | 58,574 | +1.16(+0.95%) |
Dec 14, 2015 | 122.87 | 123.02 | 121.05 | 122.36 | 63,080 | -0.02(-0.02%) |
Dec 11, 2015 | 123.33 | 123.93 | 122.25 | 122.38 | 54,695 | -2.97(-2.37%) |
Dec 10, 2015 | 125.57 | 126.95 | 125.11 | 125.35 | 84,229 | +1.94(+1.57%) |
Dec 09, 2015 | 125.00 | 125.75 | 123.25 | 123.41 | 285,517 | -1.70(-1.36%) |
Dec 08, 2015 | 126.65 | 127.05 | 125.11 | 125.11 | 53,778 | -3.94(-3.05%) |
Dec 07, 2015 | 129.20 | 129.32 | 128.02 | 129.05 | 37,759 | +0.85(+0.66%) |
Dec 04, 2015 | 125.89 | 128.63 | 125.87 | 128.20 | 83,791 | +0.36(+0.28%) |
Dec 03, 2015 | 129.10 | 129.40 | 126.91 | 127.84 | 59,970 | -2.20(-1.69%) |
Dec 02, 2015 | 131.88 | 131.88 | 129.93 | 130.04 | 107,476 | -2.64(-1.99%) |