Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 111.23 | 111.50 | 108.63 | 110.15 | 158,106 | -1.01(-0.91%) |
Feb 26, 2016 | 109.76 | 111.38 | 109.66 | 111.16 | 73,041 | +1.62(+1.48%) |
Feb 25, 2016 | 108.92 | 109.60 | 107.18 | 109.54 | 116,356 | +0.81(+0.74%) |
Feb 24, 2016 | 109.24 | 106.91 | 108.73 | 94,212 | -0.06(-0.06%) | |
Feb 23, 2016 | 108.01 | 109.02 | 107.73 | 108.79 | 80,873 | +0.78(+0.72%) |
Feb 22, 2016 | 108.09 | 108.88 | 107.45 | 108.01 | 97,139 | +0.56(+0.52%) |
Feb 19, 2016 | 107.43 | 108.15 | 105.89 | 107.45 | 143,023 | -0.41(-0.38%) |
Feb 18, 2016 | 106.23 | 108.25 | 106.03 | 107.86 | 124,926 | +1.87(+1.76%) |
Feb 17, 2016 | 104.98 | 106.35 | 103.91 | 105.99 | 127,996 | +1.93(+1.85%) |
Feb 16, 2016 | 103.97 | 104.74 | 102.41 | 104.06 | 87,566 | +1.33(+1.29%) |
Feb 12, 2016 | 102.73 | 102.73 | 102.73 | 0 | +0.54(+0.53%) | |
Feb 11, 2016 | 101.67 | 102.50 | 101.27 | 102.19 | 65,494 | -1.22(-1.18%) |
Feb 10, 2016 | 103.41 | 70,671 | +0.39(+0.38%) | |||
Feb 09, 2016 | 103.01 | 103.46 | 101.05 | 103.02 | 112,753 | -0.24(-0.23%) |
Feb 08, 2016 | 103.70 | 103.76 | 102.37 | 103.26 | 60,221 | -0.75(-0.72%) |
Feb 05, 2016 | 105.83 | 105.83 | 103.75 | 104.01 | 119,167 | -1.35(-1.28%) |
Feb 04, 2016 | 107.20 | 107.33 | 105.36 | 105.36 | 105,283 | -1.63(-1.52%) |
Feb 03, 2016 | 107.14 | 107.61 | 105.65 | 106.99 | 79,213 | +1.08(+1.02%) |
Feb 02, 2016 | 105.69 | 106.86 | 104.70 | 105.91 | 124,853 | +0.03(+0.03%) |
Feb 01, 2016 | 106.83 | 107.98 | 105.32 | 105.88 | 120,528 | -2.13(-1.97%) |
Jan 29, 2016 | 107.23 | 108.27 | 106.16 | 108.01 | 134,415 | +1.64(+1.54%) |
Jan 28, 2016 | 105.77 | 106.97 | 105.00 | 106.37 | 105,917 | +1.31(+1.25%) |
Jan 27, 2016 | 104.83 | 106.86 | 104.68 | 105.06 | 145,445 | +0.26(+0.25%) |
Jan 26, 2016 | 106.33 | 106.94 | 104.50 | 104.80 | 111,261 | -1.56(-1.47%) |
Jan 25, 2016 | 106.26 | 107.43 | 105.42 | 106.36 | 93,064 | +0.59(+0.56%) |
Jan 22, 2016 | 106.00 | 104.52 | 105.77 | 100,275 | +1.19(+1.14%) | |
Jan 21, 2016 | 101.86 | 104.99 | 101.86 | 104.58 | 156,933 | +2.97(+2.92%) |
Jan 20, 2016 | 101.91 | 102.47 | 99.25 | 101.61 | 226,044 | -1.03(-1.00%) |
Jan 19, 2016 | 101.83 | 102.92 | 100.77 | 102.64 | 117,604 | +1.53(+1.51%) |
Jan 18, 2016 | 102.50 | 103.40 | 100.77 | 101.11 | 73,267 | -2.71(-2.61%) |
Jan 15, 2016 | 102.51 | 103.97 | 102.50 | 103.82 | 126,013 | -0.86(-0.82%) |
Jan 14, 2016 | 102.13 | 104.76 | 101.75 | 104.68 | 118,585 | +2.79(+2.74%) |
Jan 13, 2016 | 102.78 | 104.09 | 101.80 | 101.89 | 102,632 | -0.28(-0.27%) |
Jan 12, 2016 | 103.94 | 104.61 | 101.43 | 102.17 | 154,430 | -1.30(-1.26%) |
Jan 11, 2016 | 104.55 | 104.64 | 102.44 | 103.47 | 115,130 | -0.70(-0.67%) |
Jan 08, 2016 | 104.31 | 105.35 | 103.84 | 104.17 | 134,619 | +0.06(+0.06%) |
Jan 07, 2016 | 103.49 | 104.34 | 103.14 | 104.11 | 126,317 | -0.77(-0.73%) |
Jan 06, 2016 | 102.21 | 105.09 | 102.21 | 104.88 | 275,400 | +1.91(+1.85%) |
Jan 05, 2016 | 105.27 | 105.48 | 102.55 | 102.97 | 187,788 | -2.32(-2.20%) |
Jan 04, 2016 | 105.59 | 106.13 | 104.25 | 105.29 | 86,066 | -1.65(-1.54%) |
Dec 31, 2015 | 106.94 | 106.94 | 106.94 | 0 | -1.63(-1.50%) | |
Dec 30, 2015 | 109.14 | 109.30 | 108.29 | 108.57 | 51,154 | -0.63(-0.58%) |
Dec 29, 2015 | 108.20 | 109.77 | 107.55 | 109.20 | 76,723 | +1.89(+1.76%) |
Dec 24, 2015 | 107.31 | 107.31 | 107.31 | 0 | +0.14(+0.13%) | |
Dec 23, 2015 | 108.25 | 108.25 | 106.01 | 107.17 | 63,317 | -0.62(-0.58%) |
Dec 22, 2015 | 107.58 | 107.95 | 105.93 | 107.79 | 108,881 | +0.27(+0.25%) |
Dec 21, 2015 | 107.75 | 108.55 | 106.80 | 107.52 | 134,508 | +0.34(+0.32%) |
Dec 18, 2015 | 106.50 | 107.62 | 106.40 | 107.18 | 277,156 | +0.24(+0.22%) |
Dec 17, 2015 | 107.37 | 107.87 | 105.73 | 106.94 | 135,320 | -0.37(-0.34%) |
Dec 16, 2015 | 105.54 | 107.40 | 105.46 | 107.31 | 184,291 | +2.01(+1.91%) |
Dec 15, 2015 | 106.22 | 106.22 | 104.44 | 105.30 | 252,027 | +0.30(+0.29%) |
Dec 14, 2015 | 105.46 | 105.98 | 104.24 | 105.00 | 416,464 | +0.15(+0.14%) |
Dec 11, 2015 | 106.09 | 106.75 | 104.67 | 104.85 | 346,602 | -1.95(-1.83%) |
Dec 10, 2015 | 105.70 | 107.72 | 105.40 | 106.80 | 440,150 | -0.80(-0.74%) |
Dec 09, 2015 | 107.06 | 107.64 | 106.00 | 107.60 | 277,737 | +0.17(+0.16%) |
Dec 08, 2015 | 106.94 | 107.69 | 106.17 | 107.43 | 164,737 | -1.00(-0.92%) |
Dec 07, 2015 | 106.70 | 108.65 | 106.17 | 108.43 | 183,599 | +1.73(+1.62%) |
Dec 04, 2015 | 108.12 | 108.67 | 106.23 | 106.70 | 155,526 | -1.19(-1.10%) |
Dec 03, 2015 | 109.85 | 109.85 | 107.26 | 107.89 | 114,984 | -1.54(-1.41%) |
Dec 02, 2015 | 109.48 | 110.11 | 108.36 | 109.43 | 190,864 | +0.15(+0.14%) |