Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 108.91 | 109.41 | 107.44 | 107.71 | 1,613,196 | -1.42(-1.30%) |
Mar 30, 2016 | 109.76 | 110.29 | 109.05 | 109.13 | 1,178,793 | +0.03(+0.02%) |
Mar 29, 2016 | 107.19 | 109.18 | 106.14 | 109.10 | 1,400,572 | +1.75(+1.63%) |
Mar 28, 2016 | 109.58 | 109.70 | 105.79 | 107.35 | 1,943,534 | -2.36(-2.15%) |
Mar 24, 2016 | 108.88 | 109.71 | 109.71 | 109.71 | 1,315,696 | +0.07(+0.06%) |
Mar 23, 2016 | 112.19 | 112.57 | 109.42 | 109.64 | 1,818,021 | -2.27(-2.02%) |
Mar 22, 2016 | 110.21 | 112.76 | 109.88 | 111.91 | 1,270,955 | +1.39(+1.26%) |
Mar 21, 2016 | 107.65 | 110.98 | 107.50 | 110.52 | 1,929,867 | +2.37(+2.19%) |
Mar 18, 2016 | 111.03 | 111.30 | 107.16 | 108.15 | 3,961,483 | -2.31(-2.10%) |
Mar 17, 2016 | 112.66 | 112.70 | 107.95 | 110.47 | 2,236,538 | -1.57(-1.40%) |
Mar 16, 2016 | 113.10 | 113.89 | 111.46 | 112.03 | 1,556,412 | -1.09(-0.97%) |
Mar 15, 2016 | 117.31 | 117.49 | 111.69 | 113.13 | 3,227,226 | -4.86(-4.12%) |
Mar 14, 2016 | 115.17 | 118.42 | 114.67 | 117.98 | 2,827,889 | +3.48(+3.04%) |
Mar 11, 2016 | 112.88 | 114.87 | 112.76 | 114.50 | 1,735,000 | +1.78(+1.58%) |
Mar 10, 2016 | 111.27 | 113.09 | 110.52 | 112.72 | 2,079,017 | +2.08(+1.88%) |
Mar 09, 2016 | 109.35 | 110.69 | 108.94 | 110.64 | 1,265,590 | +1.98(+1.82%) |
Mar 08, 2016 | 108.54 | 110.24 | 108.32 | 108.66 | 1,928,456 | -0.02(-0.02%) |
Mar 07, 2016 | 105.92 | 108.96 | 105.91 | 108.67 | 1,968,830 | +2.08(+1.95%) |
Mar 04, 2016 | 106.33 | 108.17 | 105.26 | 106.59 | 2,031,507 | +0.16(+0.15%) |
Mar 03, 2016 | 106.00 | 106.75 | 105.30 | 106.43 | 1,768,780 | +0.51(+0.48%) |
Mar 02, 2016 | 106.24 | 106.34 | 104.27 | 105.92 | 1,392,064 | -0.34(-0.32%) |
Mar 01, 2016 | 106.98 | 107.04 | 105.00 | 106.26 | 1,703,924 | -0.03(-0.03%) |
Feb 29, 2016 | 108.36 | 109.09 | 106.22 | 106.29 | 1,653,375 | -2.51(-2.31%) |
Feb 26, 2016 | 109.36 | 110.05 | 107.93 | 108.80 | 1,939,179 | +0.07(+0.06%) |
Feb 25, 2016 | 106.64 | 108.83 | 105.54 | 108.73 | 1,374,075 | +2.43(+2.29%) |
Feb 24, 2016 | 104.21 | 107.18 | 104.07 | 106.30 | 1,729,400 | +1.31(+1.25%) |
Feb 23, 2016 | 104.24 | 106.47 | 104.04 | 104.99 | 2,595,410 | +0.65(+0.62%) |
Feb 22, 2016 | 107.32 | 108.15 | 103.11 | 104.34 | 4,392,998 | -4.42(-4.07%) |
Feb 19, 2016 | 108.61 | 109.49 | 105.69 | 108.77 | 4,823,871 | -0.89(-0.81%) |
Feb 18, 2016 | 113.48 | 115.06 | 108.19 | 109.66 | 8,899,722 | -12.42(-10.17%) |
Feb 17, 2016 | 118.92 | 122.91 | 118.92 | 122.08 | 2,586,402 | +3.33(+2.80%) |
Feb 16, 2016 | 117.13 | 119.17 | 116.47 | 118.75 | 2,148,713 | +2.20(+1.88%) |
Feb 12, 2016 | 113.58 | 116.55 | 116.55 | 116.55 | 1,875,890 | +2.97(+2.61%) |
Feb 11, 2016 | 114.87 | 115.43 | 112.04 | 113.58 | 2,169,424 | -2.01(-1.74%) |
Feb 10, 2016 | 116.81 | 117.44 | 115.06 | 115.59 | 1,347,448 | -1.10(-0.94%) |
Feb 09, 2016 | 115.13 | 118.04 | 114.64 | 116.70 | 1,442,632 | +0.80(+0.69%) |
Feb 08, 2016 | 119.64 | 119.80 | 114.26 | 115.90 | 2,114,558 | -5.10(-4.21%) |
Feb 05, 2016 | 120.05 | 122.20 | 119.64 | 120.99 | 1,760,282 | -0.19(-0.16%) |
Feb 04, 2016 | 122.29 | 124.11 | 119.62 | 121.19 | 1,271,908 | -1.32(-1.08%) |
Feb 03, 2016 | 121.95 | 123.02 | 119.58 | 122.51 | 1,199,994 | +1.40(+1.16%) |
Feb 02, 2016 | 120.11 | 121.16 | 119.09 | 121.10 | 1,850,798 | +0.26(+0.22%) |
Feb 01, 2016 | 120.37 | 121.32 | 119.89 | 120.84 | 1,709,278 | -0.74(-0.61%) |
Jan 29, 2016 | 120.78 | 122.49 | 119.95 | 121.58 | 1,917,653 | +1.13(+0.94%) |
Jan 28, 2016 | 122.09 | 122.28 | 117.77 | 120.45 | 2,671,413 | -1.08(-0.89%) |
Jan 27, 2016 | 124.58 | 125.21 | 120.29 | 121.53 | 2,354,625 | -3.72(-2.97%) |
Jan 26, 2016 | 125.80 | 127.40 | 124.69 | 125.25 | 2,088,914 | -0.10(-0.08%) |
Jan 25, 2016 | 125.38 | 127.13 | 124.82 | 125.35 | 2,149,835 | +0.40(+0.32%) |
Jan 22, 2016 | 124.19 | 128.12 | 123.98 | 124.95 | 4,360,808 | +1.50(+1.22%) |
Jan 21, 2016 | 123.02 | 124.39 | 121.02 | 123.44 | 3,389,263 | +0.80(+0.65%) |
Jan 20, 2016 | 121.60 | 123.96 | 118.35 | 122.64 | 3,635,142 | -0.56(-0.45%) |
Jan 19, 2016 | 122.64 | 123.62 | 121.29 | 123.20 | 2,963,574 | +1.25(+1.03%) |
Jan 15, 2016 | 119.34 | 121.94 | 121.94 | 121.94 | 2,213,016 | -0.34(-0.27%) |
Jan 14, 2016 | 120.51 | 123.36 | 118.00 | 122.28 | 2,154,998 | +1.96(+1.63%) |
Jan 13, 2016 | 123.93 | 124.17 | 119.85 | 120.32 | 1,894,792 | -2.94(-2.38%) |
Jan 12, 2016 | 121.89 | 123.91 | 121.04 | 123.26 | 1,921,085 | +2.49(+2.06%) |
Jan 11, 2016 | 122.95 | 122.95 | 116.67 | 120.77 | 2,709,090 | +2.46(+2.08%) |
Jan 08, 2016 | 121.54 | 121.94 | 117.90 | 118.31 | 1,768,982 | -3.04(-2.51%) |
Jan 07, 2016 | 119.67 | 122.09 | 119.50 | 121.36 | 1,997,254 | +0.03(+0.02%) |
Jan 06, 2016 | 118.75 | 121.92 | 118.57 | 121.33 | 2,981,220 | +1.35(+1.12%) |
Jan 05, 2016 | 120.35 | 122.44 | 118.79 | 119.98 | 1,391,609 | +0.15(+0.13%) |