Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 131.35 | 134.02 | 131.03 | 133.83 | 1,614,650 | +2.22(+1.69%) |
Mar 30, 2016 | 132.54 | 132.75 | 131.13 | 131.61 | 1,295,634 | +0.04(+0.03%) |
Mar 29, 2016 | 130.99 | 131.95 | 128.95 | 131.57 | 1,179,612 | +0.22(+0.17%) |
Mar 28, 2016 | 130.34 | 132.15 | 130.25 | 131.34 | 779,446 | +1.41(+1.09%) |
Mar 24, 2016 | 129.12 | 129.93 | 129.93 | 129.93 | 1,090,823 | +0.06(+0.05%) |
Mar 23, 2016 | 131.13 | 131.39 | 129.74 | 129.88 | 907,899 | -1.60(-1.22%) |
Mar 22, 2016 | 131.49 | 132.21 | 130.09 | 131.48 | 990,351 | -0.22(-0.16%) |
Mar 21, 2016 | 132.26 | 133.24 | 130.83 | 131.69 | 997,338 | -0.35(-0.26%) |
Mar 18, 2016 | 131.49 | 133.32 | 131.13 | 132.04 | 2,210,958 | +0.95(+0.72%) |
Mar 17, 2016 | 129.01 | 132.09 | 128.43 | 131.09 | 1,419,003 | +1.80(+1.39%) |
Mar 16, 2016 | 123.97 | 129.87 | 123.22 | 129.29 | 1,870,307 | +3.99(+3.19%) |
Mar 15, 2016 | 123.52 | 126.56 | 122.68 | 125.30 | 2,082,413 | +2.08(+1.69%) |
Mar 14, 2016 | 121.44 | 124.45 | 120.96 | 123.22 | 1,298,799 | +0.99(+0.81%) |
Mar 11, 2016 | 119.02 | 123.07 | 118.91 | 122.22 | 1,851,274 | +4.73(+4.02%) |
Mar 10, 2016 | 118.42 | 119.33 | 116.23 | 117.50 | 1,185,069 | -0.19(-0.16%) |
Mar 09, 2016 | 117.73 | 118.57 | 116.46 | 117.68 | 967,524 | +0.02(+0.02%) |
Mar 08, 2016 | 117.61 | 118.57 | 115.69 | 117.66 | 1,274,917 | -0.45(-0.38%) |
Mar 07, 2016 | 119.11 | 119.81 | 117.63 | 118.11 | 1,412,436 | -1.49(-1.25%) |
Mar 04, 2016 | 117.76 | 120.35 | 116.67 | 119.60 | 1,491,366 | +2.31(+1.97%) |
Mar 03, 2016 | 117.97 | 118.02 | 115.62 | 117.29 | 1,365,201 | -0.57(-0.48%) |
Mar 02, 2016 | 116.73 | 117.99 | 116.53 | 117.86 | 1,009,219 | +0.96(+0.82%) |
Mar 01, 2016 | 116.13 | 117.30 | 115.26 | 116.90 | 923,201 | +1.63(+1.42%) |
Feb 29, 2016 | 114.66 | 117.10 | 114.19 | 115.26 | 1,553,921 | +0.57(+0.50%) |
Feb 26, 2016 | 112.89 | 115.58 | 112.71 | 114.69 | 1,245,655 | +1.99(+1.76%) |
Feb 25, 2016 | 112.74 | 113.26 | 110.51 | 112.70 | 1,514,337 | +0.44(+0.39%) |
Feb 24, 2016 | 109.99 | 112.52 | 108.50 | 112.27 | 1,521,586 | +1.51(+1.37%) |
Feb 23, 2016 | 109.17 | 111.34 | 108.70 | 110.75 | 1,650,854 | +1.42(+1.30%) |
Feb 22, 2016 | 107.04 | 109.79 | 106.81 | 109.33 | 1,691,462 | +3.91(+3.71%) |
Feb 19, 2016 | 102.75 | 105.85 | 102.75 | 105.42 | 1,701,660 | +1.79(+1.73%) |
Feb 18, 2016 | 102.46 | 103.77 | 101.41 | 103.62 | 1,141,268 | +1.20(+1.17%) |
Feb 17, 2016 | 100.76 | 103.09 | 100.52 | 102.42 | 1,228,190 | +2.51(+2.51%) |
Feb 16, 2016 | 98.85 | 100.29 | 96.88 | 99.91 | 1,874,021 | +2.40(+2.47%) |
Feb 12, 2016 | 97.22 | 97.51 | 97.51 | 97.51 | 1,529,854 | +1.81(+1.89%) |
Feb 11, 2016 | 96.96 | 98.16 | 94.59 | 95.70 | 1,603,230 | -3.41(-3.44%) |
Feb 10, 2016 | 101.96 | 102.15 | 99.06 | 99.11 | 1,080,147 | -1.98(-1.96%) |
Feb 09, 2016 | 98.36 | 101.86 | 98.36 | 101.09 | 1,607,495 | +1.33(+1.33%) |
Feb 08, 2016 | 100.86 | 100.91 | 97.96 | 99.76 | 1,516,912 | -1.90(-1.87%) |
Feb 05, 2016 | 103.06 | 104.39 | 101.13 | 101.66 | 1,218,604 | -1.46(-1.42%) |
Feb 04, 2016 | 100.95 | 104.07 | 100.85 | 103.12 | 1,920,708 | +3.48(+3.49%) |
Feb 03, 2016 | 98.73 | 99.67 | 97.05 | 99.64 | 1,777,357 | +2.13(+2.19%) |
Feb 02, 2016 | 99.21 | 99.47 | 97.20 | 97.51 | 1,942,763 | -2.38(-2.39%) |
Feb 01, 2016 | 99.23 | 101.97 | 97.56 | 99.89 | 2,678,000 | +0.76(+0.77%) |
Jan 29, 2016 | 99.34 | 102.57 | 97.40 | 99.13 | 3,893,121 | +1.75(+1.80%) |
Jan 28, 2016 | 98.85 | 100.37 | 97.02 | 97.38 | 2,636,767 | -0.26(-0.26%) |
Jan 27, 2016 | 98.31 | 99.79 | 96.88 | 97.64 | 1,779,679 | -1.39(-1.40%) |
Jan 26, 2016 | 98.67 | 100.82 | 98.06 | 99.03 | 1,452,031 | +0.76(+0.77%) |
Jan 25, 2016 | 97.92 | 99.25 | 96.67 | 98.27 | 1,719,538 | -0.27(-0.27%) |
Jan 22, 2016 | 100.30 | 101.40 | 96.62 | 98.54 | 2,143,516 | +0.15(+0.16%) |
Jan 21, 2016 | 97.10 | 100.86 | 97.01 | 98.38 | 1,651,723 | +2.02(+2.10%) |
Jan 20, 2016 | 92.20 | 97.41 | 91.17 | 96.36 | 2,206,768 | +2.52(+2.69%) |
Jan 19, 2016 | 95.89 | 97.00 | 92.79 | 93.84 | 1,862,573 | -1.05(-1.11%) |
Jan 15, 2016 | 95.87 | 94.89 | 94.89 | 94.89 | 1,981,015 | -3.98(-4.02%) |
Jan 14, 2016 | 96.66 | 99.63 | 95.82 | 98.87 | 1,657,966 | +3.00(+3.13%) |
Jan 13, 2016 | 99.45 | 100.17 | 95.66 | 95.87 | 1,569,649 | -3.21(-3.24%) |
Jan 12, 2016 | 100.14 | 100.58 | 96.91 | 99.07 | 1,085,928 | -0.07(-0.07%) |
Jan 11, 2016 | 100.68 | 101.39 | 97.70 | 99.15 | 1,270,430 | -0.85(-0.85%) |
Jan 08, 2016 | 102.62 | 103.17 | 99.77 | 100.00 | 1,105,274 | -1.54(-1.52%) |
Jan 07, 2016 | 102.00 | 103.77 | 101.45 | 101.54 | 1,728,662 | -2.62(-2.51%) |
Jan 06, 2016 | 105.33 | 106.57 | 103.57 | 104.16 | 1,209,695 | -2.73(-2.55%) |
Jan 05, 2016 | 109.65 | 110.40 | 106.69 | 106.89 | 1,331,006 | -2.35(-2.15%) |