Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 110.93 | 111.43 | 109.44 | 109.70 | 1,583,858 | -1.45(-1.30%) |
Mar 30, 2016 | 111.79 | 112.33 | 111.07 | 111.15 | 1,157,355 | +0.03(+0.02%) |
Mar 29, 2016 | 109.18 | 111.20 | 108.11 | 111.12 | 1,375,100 | +1.78(+1.63%) |
Mar 28, 2016 | 111.61 | 111.74 | 107.75 | 109.34 | 1,908,187 | -2.40(-2.15%) |
Mar 24, 2016 | 110.89 | 111.74 | 111.74 | 111.74 | 1,291,768 | +0.07(+0.06%) |
Mar 23, 2016 | 114.26 | 114.66 | 111.45 | 111.67 | 1,784,957 | -2.31(-2.02%) |
Mar 22, 2016 | 112.25 | 114.85 | 111.91 | 113.98 | 1,247,840 | +1.42(+1.26%) |
Mar 21, 2016 | 109.64 | 113.04 | 109.49 | 112.56 | 1,894,769 | +2.41(+2.19%) |
Mar 18, 2016 | 113.09 | 113.36 | 109.14 | 110.16 | 3,889,437 | -2.36(-2.10%) |
Mar 17, 2016 | 114.74 | 114.79 | 109.95 | 112.51 | 2,195,863 | -1.59(-1.40%) |
Mar 16, 2016 | 115.20 | 116.00 | 113.53 | 114.11 | 1,528,106 | -1.11(-0.97%) |
Mar 15, 2016 | 119.48 | 119.67 | 113.76 | 115.22 | 3,168,533 | -4.95(-4.12%) |
Mar 14, 2016 | 117.31 | 120.61 | 116.80 | 120.17 | 2,776,459 | +3.55(+3.04%) |
Mar 11, 2016 | 114.97 | 116.99 | 114.85 | 116.62 | 1,703,446 | +1.82(+1.58%) |
Mar 10, 2016 | 113.33 | 115.19 | 112.57 | 114.80 | 2,041,207 | +2.12(+1.88%) |
Mar 09, 2016 | 111.37 | 112.75 | 110.95 | 112.69 | 1,242,573 | +2.02(+1.82%) |
Mar 08, 2016 | 110.55 | 112.28 | 110.33 | 110.67 | 1,893,384 | -0.02(-0.02%) |
Mar 07, 2016 | 107.88 | 110.98 | 107.87 | 110.69 | 1,933,023 | +2.12(+1.95%) |
Mar 04, 2016 | 108.30 | 110.17 | 107.20 | 108.57 | 1,994,561 | +0.16(+0.15%) |
Mar 03, 2016 | 107.97 | 108.72 | 107.25 | 108.41 | 1,736,612 | +0.52(+0.48%) |
Mar 02, 2016 | 108.21 | 108.31 | 106.20 | 107.88 | 1,366,747 | -0.34(-0.32%) |
Mar 01, 2016 | 108.96 | 109.02 | 106.95 | 108.23 | 1,672,936 | -0.03(-0.03%) |
Feb 29, 2016 | 110.37 | 111.12 | 108.18 | 108.26 | 1,623,306 | -2.56(-2.31%) |
Feb 26, 2016 | 111.39 | 112.08 | 109.93 | 110.82 | 1,903,912 | +0.07(+0.06%) |
Feb 25, 2016 | 108.61 | 110.84 | 107.50 | 110.75 | 1,349,085 | +2.48(+2.29%) |
Feb 24, 2016 | 106.14 | 109.17 | 106.00 | 108.27 | 1,697,948 | +1.33(+1.25%) |
Feb 23, 2016 | 106.17 | 108.44 | 105.97 | 106.94 | 2,548,208 | +0.66(+0.62%) |
Feb 22, 2016 | 109.31 | 110.16 | 105.03 | 106.28 | 4,313,105 | -4.51(-4.07%) |
Feb 19, 2016 | 110.63 | 111.52 | 107.65 | 110.78 | 4,736,141 | -0.91(-0.81%) |
Feb 18, 2016 | 115.59 | 117.19 | 110.20 | 111.69 | 8,737,866 | -12.65(-10.17%) |
Feb 17, 2016 | 121.12 | 125.19 | 121.12 | 124.34 | 2,539,364 | +3.39(+2.80%) |
Feb 16, 2016 | 119.30 | 121.38 | 118.63 | 120.95 | 2,109,636 | +2.24(+1.88%) |
Feb 12, 2016 | 115.69 | 118.71 | 118.71 | 118.71 | 1,841,774 | +3.02(+2.61%) |
Feb 11, 2016 | 117.00 | 117.56 | 114.11 | 115.69 | 2,129,969 | -2.05(-1.74%) |
Feb 10, 2016 | 118.98 | 119.61 | 117.19 | 117.74 | 1,322,943 | -1.12(-0.94%) |
Feb 09, 2016 | 117.27 | 120.23 | 116.76 | 118.86 | 1,416,395 | +0.81(+0.69%) |
Feb 08, 2016 | 121.86 | 122.02 | 116.37 | 118.04 | 2,076,102 | -5.19(-4.21%) |
Feb 05, 2016 | 122.28 | 124.47 | 121.86 | 123.23 | 1,728,268 | -0.20(-0.16%) |
Feb 04, 2016 | 124.55 | 126.40 | 121.84 | 123.43 | 1,248,777 | -1.34(-1.08%) |
Feb 03, 2016 | 124.21 | 125.30 | 121.80 | 124.78 | 1,178,170 | +1.43(+1.16%) |
Feb 02, 2016 | 122.33 | 123.41 | 121.30 | 123.35 | 1,817,138 | +0.27(+0.22%) |
Feb 01, 2016 | 122.60 | 123.57 | 122.11 | 123.08 | 1,678,192 | -0.75(-0.61%) |
Jan 29, 2016 | 123.02 | 124.76 | 122.17 | 123.83 | 1,882,778 | +1.16(+0.94%) |
Jan 28, 2016 | 124.35 | 124.55 | 119.95 | 122.68 | 2,622,829 | -1.11(-0.89%) |
Jan 27, 2016 | 126.88 | 127.53 | 122.52 | 123.78 | 2,311,802 | -3.79(-2.97%) |
Jan 26, 2016 | 128.12 | 129.76 | 127.00 | 127.57 | 2,050,924 | -0.10(-0.08%) |
Jan 25, 2016 | 127.70 | 129.49 | 127.13 | 127.67 | 2,110,737 | +0.41(+0.32%) |
Jan 22, 2016 | 126.49 | 130.50 | 126.28 | 127.26 | 4,281,500 | +1.53(+1.22%) |
Jan 21, 2016 | 125.30 | 126.69 | 123.26 | 125.73 | 3,327,624 | +0.81(+0.65%) |
Jan 20, 2016 | 123.85 | 126.26 | 120.55 | 124.91 | 3,569,031 | -0.56(-0.45%) |
Jan 19, 2016 | 124.91 | 125.91 | 123.54 | 125.48 | 2,909,677 | +1.28(+1.03%) |
Jan 15, 2016 | 121.55 | 124.20 | 124.20 | 124.20 | 2,172,768 | -0.34(-0.27%) |
Jan 14, 2016 | 122.75 | 125.64 | 120.19 | 124.55 | 2,115,806 | +2.00(+1.63%) |
Jan 13, 2016 | 126.22 | 126.47 | 122.07 | 122.55 | 1,860,332 | -2.99(-2.38%) |
Jan 12, 2016 | 124.15 | 126.21 | 123.29 | 125.54 | 1,886,147 | +2.53(+2.06%) |
Jan 11, 2016 | 125.23 | 125.23 | 118.83 | 123.00 | 2,659,821 | +2.50(+2.08%) |
Jan 08, 2016 | 123.79 | 124.20 | 120.08 | 120.50 | 1,736,810 | -3.10(-2.51%) |
Jan 07, 2016 | 121.88 | 124.36 | 121.71 | 123.60 | 1,960,931 | +0.03(+0.02%) |
Jan 06, 2016 | 120.95 | 124.18 | 120.77 | 123.58 | 2,927,002 | +1.37(+1.12%) |
Jan 05, 2016 | 122.58 | 124.71 | 120.99 | 122.21 | 1,366,300 | +0.15(+0.13%) |