Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 110.47 | 111.07 | 110.00 | 110.36 | 4,455,771 | +0.01(+0.01%) |
Mar 30, 2016 | 110.10 | 110.77 | 109.87 | 110.35 | 3,794,380 | +0.79(+0.72%) |
Mar 29, 2016 | 108.35 | 109.92 | 108.11 | 109.57 | 4,116,893 | +1.15(+1.06%) |
Mar 28, 2016 | 108.02 | 109.02 | 107.93 | 108.42 | 3,169,061 | +0.51(+0.48%) |
Mar 24, 2016 | 107.14 | 107.90 | 107.90 | 107.90 | 4,169,609 | +0.20(+0.18%) |
Mar 23, 2016 | 108.01 | 108.50 | 107.48 | 107.70 | 4,383,088 | -0.31(-0.28%) |
Mar 22, 2016 | 108.03 | 108.53 | 107.46 | 108.01 | 4,771,501 | -0.35(-0.32%) |
Mar 21, 2016 | 108.79 | 109.28 | 107.75 | 108.36 | 4,614,845 | -0.28(-0.26%) |
Mar 18, 2016 | 108.47 | 109.25 | 108.21 | 108.64 | 9,755,950 | +0.39(+0.36%) |
Mar 17, 2016 | 107.61 | 108.51 | 106.96 | 108.25 | 4,994,715 | +0.36(+0.33%) |
Mar 16, 2016 | 107.22 | 108.44 | 106.54 | 107.90 | 4,364,094 | +0.61(+0.57%) |
Mar 15, 2016 | 106.51 | 107.92 | 106.38 | 107.28 | 4,877,693 | +0.72(+0.68%) |
Mar 14, 2016 | 106.22 | 107.24 | 105.95 | 106.56 | 4,416,900 | +0.31(+0.30%) |
Mar 11, 2016 | 105.02 | 106.50 | 104.82 | 106.25 | 5,593,780 | +2.13(+2.04%) |
Mar 10, 2016 | 104.38 | 105.02 | 102.82 | 104.12 | 5,445,095 | -0.12(-0.11%) |
Mar 09, 2016 | 105.07 | 105.47 | 103.66 | 104.24 | 4,892,890 | -0.57(-0.54%) |
Mar 08, 2016 | 103.57 | 106.03 | 103.39 | 104.81 | 6,384,770 | +1.03(+0.99%) |
Mar 07, 2016 | 102.83 | 104.09 | 102.83 | 103.78 | 5,058,647 | +0.50(+0.49%) |
Mar 04, 2016 | 104.77 | 104.87 | 102.95 | 103.28 | 7,838,964 | -1.02(-0.98%) |
Mar 03, 2016 | 102.99 | 104.68 | 102.64 | 104.30 | 6,089,333 | +0.99(+0.96%) |
Mar 02, 2016 | 103.22 | 103.54 | 102.38 | 103.31 | 4,821,777 | -0.09(-0.09%) |
Mar 01, 2016 | 102.64 | 103.62 | 101.98 | 103.40 | 5,967,053 | +1.30(+1.27%) |
Feb 29, 2016 | 103.86 | 104.46 | 102.04 | 102.10 | 6,773,267 | -1.76(-1.69%) |
Feb 26, 2016 | 104.95 | 105.08 | 103.59 | 103.86 | 5,602,161 | -0.49(-0.47%) |
Feb 25, 2016 | 103.45 | 104.35 | 102.73 | 104.35 | 5,759,056 | +1.03(+1.00%) |
Feb 24, 2016 | 102.04 | 103.44 | 101.11 | 103.32 | 9,640,690 | +0.89(+0.87%) |
Feb 23, 2016 | 104.47 | 104.62 | 101.47 | 102.44 | 13,572,698 | +1.38(+1.37%) |
Feb 22, 2016 | 101.18 | 102.39 | 100.46 | 101.05 | 9,470,560 | +0.95(+0.95%) |
Feb 19, 2016 | 98.56 | 100.11 | 97.68 | 100.10 | 6,607,913 | +1.41(+1.43%) |
Feb 18, 2016 | 99.47 | 99.62 | 98.35 | 98.69 | 5,422,829 | -1.02(-1.02%) |
Feb 17, 2016 | 99.08 | 100.09 | 98.60 | 99.70 | 7,258,441 | +1.46(+1.49%) |
Feb 16, 2016 | 97.16 | 98.71 | 96.82 | 98.24 | 8,468,169 | +2.56(+2.67%) |
Feb 12, 2016 | 94.50 | 95.68 | 95.68 | 95.68 | 6,518,024 | +2.51(+2.69%) |
Feb 11, 2016 | 93.02 | 93.93 | 92.31 | 93.17 | 7,837,402 | -0.87(-0.93%) |
Feb 10, 2016 | 94.19 | 95.55 | 93.82 | 94.05 | 6,448,708 | +0.39(+0.41%) |
Feb 09, 2016 | 91.26 | 94.84 | 91.04 | 93.66 | 9,205,711 | +1.65(+1.80%) |
Feb 08, 2016 | 94.54 | 95.39 | 90.17 | 92.01 | 13,719,358 | -3.77(-3.93%) |
Feb 05, 2016 | 99.44 | 99.53 | 95.16 | 95.77 | 9,868,552 | -3.85(-3.86%) |
Feb 04, 2016 | 101.71 | 101.92 | 98.26 | 99.62 | 11,149,961 | -2.20(-2.16%) |
Feb 03, 2016 | 103.66 | 103.78 | 99.98 | 101.83 | 9,100,211 | -1.22(-1.18%) |
Feb 02, 2016 | 103.16 | 104.00 | 102.58 | 103.05 | 7,088,915 | -1.02(-0.98%) |
Feb 01, 2016 | 102.76 | 104.54 | 101.99 | 104.06 | 5,612,651 | +0.62(+0.60%) |
Jan 29, 2016 | 101.32 | 103.45 | 100.97 | 103.45 | 9,258,937 | +2.86(+2.85%) |
Jan 28, 2016 | 100.33 | 100.92 | 98.99 | 100.58 | 5,919,115 | +0.58(+0.58%) |
Jan 27, 2016 | 100.73 | 102.26 | 99.42 | 100.00 | 6,601,020 | -0.52(-0.52%) |
Jan 26, 2016 | 100.13 | 100.72 | 99.24 | 100.52 | 5,433,325 | +0.40(+0.40%) |
Jan 25, 2016 | 101.49 | 101.88 | 99.99 | 100.12 | 5,894,693 | -0.86(-0.86%) |
Jan 22, 2016 | 100.06 | 102.55 | 100.01 | 100.98 | 7,968,181 | +2.09(+2.11%) |
Jan 21, 2016 | 96.55 | 100.31 | 96.36 | 98.89 | 10,932,485 | +3.09(+3.23%) |
Jan 20, 2016 | 96.97 | 97.54 | 93.43 | 95.80 | 13,774,440 | -2.71(-2.76%) |
Jan 19, 2016 | 99.15 | 100.26 | 97.72 | 98.51 | 7,711,351 | +0.44(+0.44%) |
Jan 15, 2016 | 96.34 | 98.08 | 98.08 | 98.08 | 12,782,942 | -0.32(-0.33%) |
Jan 14, 2016 | 99.77 | 99.96 | 97.23 | 98.40 | 16,276,951 | -1.46(-1.47%) |
Jan 13, 2016 | 104.85 | 104.85 | 99.51 | 99.86 | 10,858,251 | -5.01(-4.78%) |
Jan 12, 2016 | 104.29 | 105.95 | 103.50 | 104.87 | 6,923,939 | +1.41(+1.36%) |
Jan 11, 2016 | 102.72 | 103.71 | 102.07 | 103.46 | 8,280,251 | +1.55(+1.52%) |
Jan 08, 2016 | 104.01 | 104.08 | 101.59 | 101.92 | 8,636,892 | -1.23(-1.20%) |
Jan 07, 2016 | 104.41 | 105.19 | 102.58 | 103.15 | 15,255,258 | -3.03(-2.85%) |
Jan 06, 2016 | 106.11 | 106.85 | 105.75 | 106.18 | 9,967,055 | -1.11(-1.03%) |
Jan 05, 2016 | 107.88 | 108.53 | 106.98 | 107.29 | 6,462,602 | -0.53(-0.49%) |