Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 124.80 | 124.85 | 122.94 | 122.94 | 135,337 | -1.96(-1.57%) |
Feb 26, 2016 | 125.54 | 126.09 | 124.82 | 124.90 | 142,583 | -0.13(-0.11%) |
Feb 25, 2016 | 123.88 | 125.05 | 123.56 | 125.03 | 123,010 | +1.55(+1.25%) |
Feb 24, 2016 | 121.78 | 123.65 | 120.95 | 123.49 | 136,316 | +0.46(+0.37%) |
Feb 23, 2016 | 123.78 | 124.42 | 123.00 | 123.03 | 104,367 | -1.03(-0.83%) |
Feb 22, 2016 | 123.25 | 124.13 | 123.25 | 124.06 | 113,214 | +1.66(+1.35%) |
Feb 19, 2016 | 121.81 | 122.63 | 121.49 | 122.40 | 108,932 | +0.05(+0.04%) |
Feb 18, 2016 | 123.58 | 123.87 | 122.08 | 122.35 | 144,487 | -1.02(-0.82%) |
Feb 17, 2016 | 122.35 | 123.39 | 121.69 | 123.36 | 104,694 | +1.91(+1.57%) |
Feb 16, 2016 | 120.28 | 121.51 | 120.11 | 121.46 | 118,915 | +2.33(+1.96%) |
Feb 12, 2016 | 118.22 | 119.13 | 119.13 | 119.13 | 113,536 | +1.66(+1.41%) |
Feb 11, 2016 | 117.27 | 118.19 | 116.56 | 117.47 | 217,181 | -1.99(-1.66%) |
Feb 10, 2016 | 119.51 | 121.40 | 119.23 | 119.46 | 540,841 | +0.98(+0.83%) |
Feb 09, 2016 | 116.16 | 119.57 | 116.10 | 118.48 | 504,324 | +0.94(+0.80%) |
Feb 08, 2016 | 118.05 | 118.32 | 116.11 | 117.54 | 211,474 | -1.92(-1.60%) |
Feb 05, 2016 | 121.34 | 121.56 | 118.90 | 119.46 | 365,894 | -2.55(-2.09%) |
Feb 04, 2016 | 121.96 | 123.32 | 120.96 | 122.01 | 796,069 | -0.49(-0.40%) |
Feb 03, 2016 | 122.25 | 122.62 | 119.68 | 122.51 | 296,146 | +0.66(+0.54%) |
Feb 02, 2016 | 122.29 | 123.02 | 121.48 | 121.85 | 106,300 | -1.79(-1.45%) |
Feb 01, 2016 | 122.52 | 124.25 | 121.87 | 123.64 | 474,574 | +0.38(+0.31%) |
Jan 29, 2016 | 121.37 | 123.26 | 121.03 | 123.26 | 117,944 | +2.10(+1.74%) |
Jan 28, 2016 | 124.66 | 124.66 | 120.64 | 121.16 | 328,543 | -3.09(-2.49%) |
Jan 27, 2016 | 125.74 | 126.84 | 123.47 | 124.25 | 127,354 | -1.55(-1.23%) |
Jan 26, 2016 | 125.12 | 125.99 | 123.88 | 125.80 | 105,699 | +0.92(+0.73%) |
Jan 25, 2016 | 125.50 | 126.59 | 124.77 | 124.88 | 710,830 | -1.25(-0.99%) |
Jan 22, 2016 | 125.96 | 126.31 | 125.18 | 126.13 | 112,980 | +2.19(+1.76%) |
Jan 21, 2016 | 124.75 | 125.42 | 122.96 | 123.95 | 172,557 | -0.73(-0.58%) |
Jan 20, 2016 | 122.09 | 125.88 | 120.40 | 124.67 | 421,805 | +0.61(+0.49%) |
Jan 19, 2016 | 125.66 | 126.24 | 122.79 | 124.06 | 211,898 | -0.44(-0.35%) |
Jan 15, 2016 | 122.81 | 124.50 | 124.50 | 124.50 | 248,645 | -1.78(-1.41%) |
Jan 14, 2016 | 123.47 | 127.07 | 122.30 | 126.28 | 177,189 | +3.20(+2.60%) |
Jan 13, 2016 | 127.52 | 127.97 | 122.97 | 123.08 | 150,948 | -4.04(-3.18%) |
Jan 12, 2016 | 126.47 | 128.13 | 124.87 | 127.12 | 166,457 | +1.56(+1.24%) |
Jan 11, 2016 | 127.66 | 127.83 | 123.73 | 125.56 | 215,535 | -1.48(-1.17%) |
Jan 08, 2016 | 129.93 | 130.12 | 126.84 | 127.05 | 105,499 | -1.86(-1.44%) |
Jan 07, 2016 | 129.39 | 130.75 | 128.60 | 128.91 | 196,846 | -2.81(-2.14%) |
Jan 06, 2016 | 131.19 | 132.78 | 130.79 | 131.72 | 221,997 | -1.22(-0.92%) |
Jan 05, 2016 | 132.67 | 133.60 | 132.45 | 132.95 | 129,518 | +0.63(+0.48%) |
Jan 04, 2016 | 132.49 | 132.81 | 131.18 | 132.32 | 222,983 | -2.58(-1.91%) |
Dec 31, 2015 | 135.61 | 134.90 | 134.90 | 134.90 | 312,252 | -1.20(-0.89%) |
Dec 30, 2015 | 134.76 | 136.87 | 134.72 | 136.10 | 146,515 | -0.61(-0.45%) |
Dec 29, 2015 | 135.84 | 137.00 | 135.84 | 136.72 | 136,031 | +1.67(+1.23%) |
Dec 28, 2015 | 135.23 | 135.26 | 134.66 | 135.05 | 59,037 | -0.69(-0.51%) |
Dec 24, 2015 | 135.18 | 135.74 | 135.74 | 135.74 | 62,355 | +0.19(+0.14%) |
Dec 23, 2015 | 134.81 | 135.78 | 134.80 | 135.55 | 260,445 | +1.54(+1.15%) |
Dec 22, 2015 | 133.57 | 134.24 | 132.95 | 134.01 | 104,130 | +0.85(+0.64%) |
Dec 21, 2015 | 133.04 | 133.21 | 132.24 | 133.16 | 60,961 | +1.08(+0.81%) |
Dec 18, 2015 | 133.30 | 133.46 | 132.09 | 132.09 | 89,884 | -1.80(-1.34%) |
Dec 17, 2015 | 135.77 | 135.77 | 133.88 | 133.88 | 121,847 | -1.55(-1.15%) |
Dec 16, 2015 | 134.41 | 135.67 | 133.20 | 135.44 | 124,624 | +1.86(+1.39%) |
Dec 15, 2015 | 132.63 | 134.13 | 132.63 | 133.58 | 112,693 | +1.99(+1.51%) |
Dec 14, 2015 | 130.95 | 131.69 | 129.56 | 131.59 | 162,415 | +0.71(+0.54%) |
Dec 11, 2015 | 131.47 | 132.06 | 130.79 | 130.88 | 172,158 | -2.17(-1.63%) |
Dec 10, 2015 | 132.32 | 133.94 | 132.10 | 133.05 | 96,817 | +0.99(+0.75%) |
Dec 09, 2015 | 132.91 | 134.11 | 131.62 | 132.06 | 144,754 | -1.43(-1.07%) |
Dec 08, 2015 | 132.24 | 133.86 | 132.05 | 133.49 | 130,402 | +0.44(+0.33%) |
Dec 07, 2015 | 134.05 | 134.36 | 132.49 | 133.06 | 122,616 | -1.07(-0.79%) |
Dec 04, 2015 | 131.44 | 134.25 | 131.44 | 134.12 | 115,269 | +3.04(+2.32%) |
Dec 03, 2015 | 134.61 | 134.61 | 130.55 | 131.08 | 260,588 | -3.13(-2.34%) |
Dec 02, 2015 | 135.36 | 135.92 | 134.03 | 134.22 | 209,785 | -1.11(-0.82%) |