Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 105.84 | 106.63 | 105.08 | 106.29 | 505,420 | +0.54(+0.51%) |
Feb 26, 2016 | 108.35 | 108.43 | 105.69 | 105.75 | 249,795 | -2.18(-2.02%) |
Feb 25, 2016 | 106.85 | 108.00 | 106.16 | 107.93 | 188,861 | +1.43(+1.34%) |
Feb 24, 2016 | 104.59 | 106.67 | 103.30 | 106.50 | 262,436 | +0.87(+0.82%) |
Feb 23, 2016 | 105.38 | 106.16 | 104.83 | 105.64 | 237,082 | -0.07(-0.06%) |
Feb 22, 2016 | 107.55 | 108.04 | 105.40 | 105.70 | 262,360 | -0.86(-0.81%) |
Feb 19, 2016 | 103.93 | 107.02 | 103.93 | 106.56 | 260,735 | +2.56(+2.46%) |
Feb 18, 2016 | 104.32 | 105.85 | 103.08 | 104.00 | 241,909 | -0.46(-0.44%) |
Feb 17, 2016 | 104.08 | 105.09 | 102.96 | 104.46 | 354,924 | +1.07(+1.03%) |
Feb 16, 2016 | 101.66 | 104.28 | 100.94 | 103.39 | 261,284 | +3.08(+3.07%) |
Feb 12, 2016 | 98.88 | 100.31 | 100.31 | 100.31 | 257,830 | +2.55(+2.60%) |
Feb 11, 2016 | 96.85 | 98.35 | 96.36 | 97.77 | 288,541 | -0.60(-0.61%) |
Feb 10, 2016 | 97.78 | 100.01 | 97.19 | 98.37 | 228,721 | +1.27(+1.31%) |
Feb 09, 2016 | 96.39 | 98.41 | 96.27 | 97.10 | 282,583 | -0.51(-0.52%) |
Feb 08, 2016 | 96.30 | 98.08 | 95.83 | 97.61 | 425,790 | +0.17(+0.17%) |
Feb 05, 2016 | 99.33 | 99.33 | 96.27 | 97.44 | 325,765 | -2.54(-2.54%) |
Feb 04, 2016 | 99.93 | 100.41 | 98.46 | 99.99 | 268,255 | +0.08(+0.08%) |
Feb 03, 2016 | 102.75 | 103.01 | 98.33 | 99.91 | 259,675 | -1.82(-1.79%) |
Feb 02, 2016 | 103.02 | 103.64 | 101.07 | 101.73 | 201,965 | -2.15(-2.07%) |
Feb 01, 2016 | 103.30 | 104.55 | 102.93 | 103.88 | 235,014 | -0.40(-0.38%) |
Jan 29, 2016 | 100.38 | 104.28 | 99.39 | 104.28 | 353,795 | +4.18(+4.18%) |
Jan 28, 2016 | 102.05 | 102.29 | 99.22 | 100.10 | 233,056 | -0.83(-0.83%) |
Jan 27, 2016 | 103.81 | 104.08 | 100.61 | 100.94 | 243,403 | -3.03(-2.91%) |
Jan 26, 2016 | 103.07 | 104.88 | 102.47 | 103.97 | 284,107 | +1.20(+1.17%) |
Jan 25, 2016 | 103.86 | 104.43 | 102.40 | 102.77 | 202,366 | -1.15(-1.11%) |
Jan 22, 2016 | 104.08 | 104.24 | 102.55 | 103.92 | 341,621 | +1.05(+1.02%) |
Jan 21, 2016 | 101.17 | 104.10 | 100.13 | 102.86 | 412,178 | +1.67(+1.65%) |
Jan 20, 2016 | 101.00 | 102.23 | 97.63 | 101.20 | 406,930 | -0.54(-0.53%) |
Jan 19, 2016 | 100.48 | 102.64 | 99.80 | 101.74 | 504,672 | +2.52(+2.54%) |
Jan 15, 2016 | 99.47 | 99.22 | 99.22 | 99.22 | 397,473 | -2.37(-2.33%) |
Jan 14, 2016 | 99.36 | 103.18 | 99.15 | 101.59 | 758,255 | +3.90(+3.99%) |
Jan 13, 2016 | 101.59 | 102.05 | 97.15 | 97.69 | 344,883 | -3.90(-3.84%) |
Jan 12, 2016 | 103.60 | 104.44 | 100.75 | 101.59 | 412,060 | -1.44(-1.39%) |
Jan 11, 2016 | 100.75 | 103.28 | 100.75 | 103.02 | 465,107 | +2.42(+2.40%) |
Jan 08, 2016 | 102.01 | 103.15 | 100.39 | 100.61 | 276,724 | -1.18(-1.16%) |
Jan 07, 2016 | 103.12 | 104.23 | 101.56 | 101.78 | 276,021 | -3.29(-3.14%) |
Jan 06, 2016 | 103.79 | 105.99 | 103.64 | 105.08 | 327,125 | +0.02(+0.02%) |
Jan 05, 2016 | 103.99 | 105.23 | 103.45 | 105.06 | 325,423 | +1.48(+1.43%) |
Jan 04, 2016 | 105.68 | 105.68 | 102.79 | 103.58 | 422,125 | -3.20(-3.00%) |
Dec 31, 2015 | 108.53 | 106.78 | 106.78 | 106.78 | 183,513 | -1.89(-1.74%) |
Dec 30, 2015 | 108.84 | 110.00 | 108.47 | 108.66 | 202,592 | -0.05(-0.05%) |
Dec 29, 2015 | 107.14 | 109.42 | 107.14 | 108.71 | 279,782 | +1.81(+1.69%) |
Dec 28, 2015 | 106.15 | 107.19 | 105.60 | 106.90 | 139,801 | +0.13(+0.12%) |
Dec 24, 2015 | 107.79 | 106.77 | 106.77 | 106.77 | 88,460 | -0.87(-0.81%) |
Dec 23, 2015 | 104.42 | 109.05 | 104.42 | 107.64 | 646,184 | +3.70(+3.56%) |
Dec 22, 2015 | 103.89 | 104.52 | 103.33 | 103.94 | 398,658 | +0.12(+0.12%) |
Dec 21, 2015 | 104.18 | 104.59 | 103.35 | 103.81 | 574,153 | +0.14(+0.14%) |
Dec 18, 2015 | 105.57 | 106.36 | 103.53 | 103.67 | 839,615 | -2.61(-2.45%) |
Dec 17, 2015 | 110.45 | 110.90 | 106.19 | 106.28 | 382,253 | -4.11(-3.72%) |
Dec 16, 2015 | 108.45 | 110.76 | 108.10 | 110.39 | 402,901 | +2.69(+2.50%) |
Dec 15, 2015 | 105.93 | 108.26 | 105.01 | 107.70 | 439,554 | +2.31(+2.19%) |
Dec 14, 2015 | 105.84 | 106.80 | 104.96 | 105.39 | 437,481 | -0.59(-0.56%) |
Dec 11, 2015 | 105.48 | 106.86 | 105.39 | 105.98 | 417,832 | -0.64(-0.60%) |
Dec 10, 2015 | 106.06 | 106.63 | 105.29 | 106.62 | 340,883 | +0.91(+0.86%) |
Dec 09, 2015 | 105.97 | 107.74 | 105.30 | 105.72 | 423,881 | -0.74(-0.69%) |
Dec 08, 2015 | 104.21 | 106.72 | 103.42 | 106.45 | 447,082 | +2.21(+2.12%) |
Dec 07, 2015 | 104.20 | 107.49 | 103.19 | 104.25 | 670,988 | +2.97(+2.93%) |
Dec 04, 2015 | 102.38 | 103.69 | 100.83 | 101.28 | 479,702 | -0.60(-0.59%) |
Dec 03, 2015 | 102.87 | 103.79 | 101.47 | 101.87 | 712,793 | -0.70(-0.68%) |
Dec 02, 2015 | 99.14 | 102.89 | 98.20 | 102.57 | 550,394 | +3.64(+3.68%) |