Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 110.37 | 111.12 | 108.18 | 108.26 | 1,623,306 | -2.56(-2.31%) |
Feb 26, 2016 | 111.39 | 112.08 | 109.93 | 110.82 | 1,903,912 | +0.07(+0.06%) |
Feb 25, 2016 | 108.61 | 110.84 | 107.50 | 110.75 | 1,349,085 | +2.48(+2.29%) |
Feb 24, 2016 | 106.14 | 109.17 | 106.00 | 108.27 | 1,697,948 | +1.33(+1.25%) |
Feb 23, 2016 | 106.17 | 108.44 | 105.97 | 106.94 | 2,548,208 | +0.66(+0.62%) |
Feb 22, 2016 | 109.31 | 110.16 | 105.03 | 106.28 | 4,313,105 | -4.51(-4.07%) |
Feb 19, 2016 | 110.63 | 111.52 | 107.65 | 110.78 | 4,736,141 | -0.91(-0.81%) |
Feb 18, 2016 | 115.59 | 117.19 | 110.20 | 111.69 | 8,737,866 | -12.65(-10.17%) |
Feb 17, 2016 | 121.12 | 125.19 | 121.12 | 124.34 | 2,539,364 | +3.39(+2.80%) |
Feb 16, 2016 | 119.30 | 121.38 | 118.63 | 120.95 | 2,109,636 | +2.24(+1.88%) |
Feb 12, 2016 | 115.69 | 118.71 | 118.71 | 118.71 | 1,841,774 | +3.02(+2.61%) |
Feb 11, 2016 | 117.00 | 117.56 | 114.11 | 115.69 | 2,129,969 | -2.05(-1.74%) |
Feb 10, 2016 | 118.98 | 119.61 | 117.19 | 117.74 | 1,322,943 | -1.12(-0.94%) |
Feb 09, 2016 | 117.27 | 120.23 | 116.76 | 118.86 | 1,416,395 | +0.81(+0.69%) |
Feb 08, 2016 | 121.86 | 122.02 | 116.37 | 118.04 | 2,076,102 | -5.19(-4.21%) |
Feb 05, 2016 | 122.28 | 124.47 | 121.86 | 123.23 | 1,728,268 | -0.20(-0.16%) |
Feb 04, 2016 | 124.55 | 126.40 | 121.84 | 123.43 | 1,248,777 | -1.34(-1.08%) |
Feb 03, 2016 | 124.21 | 125.30 | 121.80 | 124.78 | 1,178,170 | +1.43(+1.16%) |
Feb 02, 2016 | 122.33 | 123.41 | 121.30 | 123.35 | 1,817,138 | +0.27(+0.22%) |
Feb 01, 2016 | 122.60 | 123.57 | 122.11 | 123.08 | 1,678,192 | -0.75(-0.61%) |
Jan 29, 2016 | 123.02 | 124.76 | 122.17 | 123.83 | 1,882,778 | +1.16(+0.94%) |
Jan 28, 2016 | 124.35 | 124.55 | 119.95 | 122.68 | 2,622,829 | -1.11(-0.89%) |
Jan 27, 2016 | 126.88 | 127.53 | 122.52 | 123.78 | 2,311,802 | -3.79(-2.97%) |
Jan 26, 2016 | 128.12 | 129.76 | 127.00 | 127.57 | 2,050,924 | -0.10(-0.08%) |
Jan 25, 2016 | 127.70 | 129.49 | 127.13 | 127.67 | 2,110,737 | +0.41(+0.32%) |
Jan 22, 2016 | 126.49 | 130.50 | 126.28 | 127.26 | 4,281,500 | +1.53(+1.22%) |
Jan 21, 2016 | 125.30 | 126.69 | 123.26 | 125.73 | 3,327,624 | +0.81(+0.65%) |
Jan 20, 2016 | 123.85 | 126.26 | 120.55 | 124.91 | 3,569,031 | -0.56(-0.45%) |
Jan 19, 2016 | 124.91 | 125.91 | 123.54 | 125.48 | 2,909,677 | +1.28(+1.03%) |
Jan 15, 2016 | 121.55 | 124.20 | 124.20 | 124.20 | 2,172,768 | -0.34(-0.27%) |
Jan 14, 2016 | 122.75 | 125.64 | 120.19 | 124.55 | 2,115,806 | +2.00(+1.63%) |
Jan 13, 2016 | 126.22 | 126.47 | 122.07 | 122.55 | 1,860,332 | -2.99(-2.38%) |
Jan 12, 2016 | 124.15 | 126.21 | 123.29 | 125.54 | 1,886,147 | +2.53(+2.06%) |
Jan 11, 2016 | 125.23 | 125.23 | 118.83 | 123.00 | 2,659,821 | +2.50(+2.08%) |
Jan 08, 2016 | 123.79 | 124.20 | 120.08 | 120.50 | 1,736,810 | -3.10(-2.51%) |
Jan 07, 2016 | 121.88 | 124.36 | 121.71 | 123.60 | 1,960,931 | +0.03(+0.02%) |
Jan 06, 2016 | 120.95 | 124.18 | 120.77 | 123.58 | 2,927,002 | +1.37(+1.12%) |
Jan 05, 2016 | 122.58 | 124.71 | 120.99 | 122.21 | 1,366,300 | +0.15(+0.13%) |
Jan 04, 2016 | 121.63 | 122.84 | 120.88 | 122.05 | 1,954,897 | -1.88(-1.52%) |
Dec 31, 2015 | 124.10 | 123.94 | 123.94 | 123.94 | 703,902 | -0.46(-0.37%) |
Dec 30, 2015 | 125.50 | 125.90 | 124.07 | 124.40 | 665,413 | -1.16(-0.92%) |
Dec 29, 2015 | 125.48 | 125.90 | 124.67 | 125.56 | 830,818 | +0.64(+0.51%) |
Dec 28, 2015 | 126.58 | 126.58 | 124.02 | 124.91 | 759,058 | -1.46(-1.15%) |
Dec 24, 2015 | 126.94 | 126.37 | 126.37 | 126.37 | 327,608 | -0.14(-0.11%) |
Dec 23, 2015 | 124.67 | 127.05 | 124.63 | 126.51 | 1,373,260 | +2.08(+1.67%) |
Dec 22, 2015 | 124.13 | 125.16 | 123.59 | 124.42 | 1,161,288 | +0.85(+0.69%) |
Dec 21, 2015 | 123.98 | 123.98 | 122.06 | 123.58 | 1,031,251 | -0.04(-0.03%) |
Dec 18, 2015 | 125.18 | 125.39 | 123.56 | 123.62 | 1,992,361 | -1.65(-1.32%) |
Dec 17, 2015 | 129.38 | 129.89 | 124.67 | 125.27 | 1,742,027 | -2.73(-2.14%) |
Dec 16, 2015 | 127.85 | 129.05 | 125.22 | 128.01 | 1,929,178 | +0.12(+0.09%) |
Dec 15, 2015 | 129.26 | 129.29 | 127.13 | 127.89 | 1,925,131 | +0.27(+0.21%) |
Dec 14, 2015 | 127.05 | 127.94 | 125.75 | 127.61 | 1,909,400 | +1.54(+1.22%) |
Dec 11, 2015 | 126.75 | 126.99 | 124.75 | 126.07 | 1,012,970 | -1.46(-1.14%) |
Dec 10, 2015 | 128.07 | 128.18 | 126.81 | 127.53 | 1,483,360 | +0.62(+0.49%) |
Dec 09, 2015 | 127.16 | 128.71 | 126.50 | 126.90 | 2,231,705 | -0.20(-0.15%) |
Dec 08, 2015 | 125.37 | 127.78 | 125.31 | 127.10 | 1,649,753 | +0.90(+0.71%) |
Dec 07, 2015 | 126.33 | 126.90 | 124.72 | 126.20 | 1,381,118 | -0.30(-0.24%) |
Dec 04, 2015 | 125.04 | 127.06 | 124.24 | 126.50 | 1,737,569 | +1.80(+1.44%) |
Dec 03, 2015 | 126.97 | 127.22 | 123.00 | 124.70 | 1,736,052 | -1.95(-1.54%) |
Dec 02, 2015 | 128.01 | 129.26 | 126.36 | 126.64 | 1,254,072 | -1.16(-0.90%) |