Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 109.37 | 109.60 | 108.92 | 108.92 | 2,683 | -0.49(-0.45%) |
Mar 30, 2016 | 109.46 | 109.74 | 109.10 | 109.42 | 5,007 | +0.05(+0.04%) |
Mar 29, 2016 | 109.00 | 109.63 | 109.00 | 109.37 | 8,981 | +0.14(+0.13%) |
Mar 28, 2016 | 109.84 | 110.11 | 108.04 | 109.23 | 5,532 | -0.54(-0.49%) |
Mar 24, 2016 | 108.68 | 109.77 | 109.77 | 109.77 | 6,889 | +1.41(+1.30%) |
Mar 23, 2016 | 108.32 | 108.37 | 108.32 | 108.36 | 2,098 | +0.05(+0.05%) |
Mar 22, 2016 | 107.71 | 108.82 | 107.71 | 108.31 | 5,026 | +0.04(+0.03%) |
Mar 21, 2016 | 108.70 | 108.70 | 107.75 | 108.27 | 3,582 | -1.34(-1.23%) |
Mar 18, 2016 | 108.82 | 110.19 | 107.45 | 109.62 | 17,985 | +1.45(+1.34%) |
Mar 17, 2016 | 107.20 | 108.16 | 107.20 | 108.16 | 969 | +0.40(+0.37%) |
Mar 16, 2016 | 108.91 | 108.91 | 107.76 | 107.76 | 1,714 | -1.56(-1.43%) |
Mar 15, 2016 | 109.33 | 109.33 | 109.33 | 109.33 | 669 | -0.95(-0.86%) |
Mar 14, 2016 | 111.56 | 111.56 | 107.93 | 110.28 | 861 | -0.38(-0.34%) |
Mar 11, 2016 | 111.57 | 111.57 | 110.65 | 110.65 | 1,675 | +4.19(+3.93%) |
Mar 10, 2016 | 106.46 | 106.46 | 106.46 | 106.46 | 618 | -0.09(-0.09%) |
Mar 09, 2016 | 106.55 | 106.55 | 106.55 | 106.55 | 482 | +0.07(+0.07%) |
Mar 08, 2016 | 106.86 | 107.48 | 106.36 | 106.48 | 3,221 | -0.62(-0.58%) |
Mar 07, 2016 | 106.76 | 107.10 | 106.45 | 107.10 | 2,479 | +0.92(+0.87%) |
Mar 04, 2016 | 106.69 | 106.69 | 106.18 | 106.18 | 866 | -0.10(-0.10%) |
Mar 03, 2016 | 107.91 | 108.35 | 106.11 | 106.28 | 2,843 | -1.04(-0.97%) |
Mar 02, 2016 | 108.80 | 108.80 | 107.32 | 107.32 | 1,025 | -1.41(-1.30%) |
Mar 01, 2016 | 108.73 | 108.73 | 108.73 | 108.73 | 738 | +1.33(+1.23%) |
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%) |