Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 110.80 | 113.40 | 110.10 | 110.40 | 2,805 | -0.20(-0.18%) |
Mar 30, 2016 | 111.20 | 113.00 | 109.40 | 110.60 | 4,592 | +0.20(+0.18%) |
Mar 29, 2016 | 105.20 | 112.20 | 104.40 | 110.40 | 5,239 | +5.20(+4.94%) |
Mar 28, 2016 | 106.40 | 108.80 | 104.60 | 105.20 | 2,869 | -1.40(-1.31%) |
Mar 24, 2016 | 104.20 | 106.60 | 106.60 | 106.60 | 4,350 | +2.40(+2.30%) |
Mar 23, 2016 | 108.00 | 108.20 | 104.00 | 104.20 | 4,311 | -4.40(-4.05%) |
Mar 22, 2016 | 105.00 | 110.40 | 104.00 | 108.60 | 7,035 | +2.80(+2.65%) |
Mar 21, 2016 | 105.00 | 108.80 | 104.60 | 105.80 | 4,612 | +0.20(+0.19%) |
Mar 18, 2016 | 106.00 | 108.40 | 100.20 | 105.60 | 16,519 | +0.40(+0.38%) |
Mar 17, 2016 | 107.00 | 108.20 | 105.00 | 105.20 | 5,284 | -2.40(-2.23%) |
Mar 16, 2016 | 107.80 | 108.60 | 106.60 | 107.60 | 4,113 | +0.00(+0.00%) |
Mar 15, 2016 | 110.00 | 110.80 | 107.20 | 107.60 | 8,750 | -2.60(-2.36%) |
Mar 14, 2016 | 111.50 | 111.50 | 107.60 | 110.20 | 3,339 | -0.40(-0.36%) |
Mar 11, 2016 | 110.80 | 116.40 | 106.20 | 110.60 | 4,329 | +0.80(+0.73%) |
Mar 10, 2016 | 112.60 | 118.00 | 109.40 | 109.80 | 2,919 | -2.00(-1.79%) |
Mar 09, 2016 | 111.20 | 119.60 | 110.40 | 111.80 | 2,319 | +1.00(+0.90%) |
Mar 08, 2016 | 113.80 | 118.70 | 110.60 | 110.80 | 4,307 | -3.00(-2.64%) |
Mar 07, 2016 | 114.20 | 119.20 | 112.50 | 113.80 | 6,508 | -1.20(-1.04%) |
Mar 04, 2016 | 118.60 | 118.60 | 114.40 | 115.00 | 9,179 | -4.00(-3.36%) |
Mar 03, 2016 | 119.00 | 122.90 | 109.56 | 119.00 | 5,880 | -0.20(-0.17%) |
Mar 02, 2016 | 119.40 | 123.20 | 117.00 | 119.20 | 4,949 | -0.20(-0.17%) |
Mar 01, 2016 | 116.40 | 119.60 | 115.60 | 119.40 | 7,307 | +4.00(+3.47%) |
Feb 29, 2016 | 112.00 | 116.80 | 112.00 | 115.40 | 6,585 | +3.40(+3.04%) |
Feb 26, 2016 | 111.20 | 112.50 | 110.00 | 112.00 | 6,155 | +2.00(+1.82%) |
Feb 25, 2016 | 111.00 | 111.00 | 108.60 | 110.00 | 10,992 | -0.80(-0.72%) |
Feb 24, 2016 | 108.00 | 111.80 | 108.00 | 110.80 | 7,016 | +2.80(+2.59%) |
Feb 23, 2016 | 110.00 | 111.00 | 107.20 | 108.00 | 10,463 | -2.00(-1.82%) |
Feb 22, 2016 | 110.60 | 113.20 | 109.00 | 110.00 | 6,906 | +0.40(+0.36%) |
Feb 19, 2016 | 107.20 | 110.20 | 105.00 | 109.60 | 9,909 | +2.40(+2.24%) |
Feb 18, 2016 | 111.20 | 113.40 | 105.20 | 107.20 | 8,239 | -4.20(-3.77%) |
Feb 17, 2016 | 110.40 | 111.80 | 109.20 | 111.40 | 9,910 | +1.40(+1.27%) |
Feb 16, 2016 | 113.00 | 113.00 | 109.20 | 110.00 | 12,841 | -2.20(-1.96%) |
Feb 12, 2016 | 113.60 | 112.20 | 112.20 | 112.20 | 4,130 | -1.00(-0.88%) |
Feb 11, 2016 | 114.60 | 115.09 | 112.00 | 113.20 | 5,737 | -1.60(-1.39%) |
Feb 10, 2016 | 113.00 | 116.60 | 110.20 | 114.80 | 10,006 | +2.20(+1.95%) |
Feb 09, 2016 | 114.00 | 114.40 | 107.00 | 112.60 | 7,963 | -2.80(-2.43%) |
Feb 08, 2016 | 112.40 | 115.40 | 110.80 | 115.40 | 13,203 | +1.40(+1.23%) |
Feb 05, 2016 | 117.20 | 118.40 | 112.00 | 114.00 | 13,507 | -4.00(-3.39%) |
Feb 04, 2016 | 116.00 | 119.20 | 114.60 | 118.00 | 14,714 | +1.40(+1.20%) |
Feb 03, 2016 | 118.40 | 122.00 | 114.20 | 116.60 | 14,193 | -1.60(-1.35%) |
Feb 02, 2016 | 124.60 | 126.40 | 117.20 | 118.20 | 34,422 | -6.80(-5.44%) |
Feb 01, 2016 | 123.80 | 127.20 | 122.20 | 125.00 | 8,581 | +0.60(+0.48%) |
Jan 29, 2016 | 122.80 | 125.60 | 121.20 | 124.40 | 13,206 | +2.60(+2.13%) |
Jan 28, 2016 | 120.00 | 123.80 | 119.80 | 121.80 | 15,148 | +2.60(+2.18%) |
Jan 27, 2016 | 121.60 | 122.00 | 118.60 | 119.20 | 8,597 | -1.80(-1.49%) |
Jan 26, 2016 | 123.00 | 123.00 | 120.20 | 121.00 | 15,435 | -0.80(-0.66%) |
Jan 25, 2016 | 121.60 | 123.87 | 120.00 | 121.80 | 8,380 | +0.20(+0.16%) |
Jan 22, 2016 | 123.60 | 124.00 | 120.80 | 121.60 | 7,972 | -0.60(-0.49%) |
Jan 21, 2016 | 123.00 | 123.80 | 120.20 | 122.20 | 5,601 | -1.40(-1.13%) |
Jan 20, 2016 | 124.40 | 125.40 | 118.60 | 123.60 | 12,103 | -2.00(-1.59%) |
Jan 19, 2016 | 126.60 | 135.20 | 122.60 | 125.60 | 6,109 | +1.00(+0.80%) |
Jan 15, 2016 | 125.60 | 124.60 | 124.60 | 124.60 | 4,970 | -5.00(-3.86%) |
Jan 14, 2016 | 132.20 | 134.40 | 129.20 | 129.60 | 6,184 | -2.40(-1.82%) |
Jan 13, 2016 | 131.40 | 134.60 | 128.40 | 132.00 | 12,052 | +1.00(+0.76%) |
Jan 12, 2016 | 127.00 | 131.20 | 125.00 | 131.00 | 10,567 | +5.20(+4.13%) |
Jan 11, 2016 | 123.40 | 126.60 | 120.90 | 125.80 | 5,403 | +2.80(+2.28%) |
Jan 08, 2016 | 125.00 | 128.80 | 123.00 | 123.00 | 5,418 | -2.00(-1.60%) |
Jan 07, 2016 | 126.60 | 127.20 | 122.60 | 125.00 | 5,947 | -4.20(-3.25%) |
Jan 06, 2016 | 128.00 | 131.40 | 127.40 | 129.20 | 5,488 | -1.00(-0.77%) |
Jan 05, 2016 | 135.00 | 135.00 | 129.40 | 130.20 | 4,771 | -4.20(-3.13%) |