Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 106.03 | 106.37 | 105.06 | 105.09 | 361,339 | -1.09(-1.02%) |
Feb 26, 2016 | 107.92 | 108.39 | 105.94 | 106.18 | 230,139 | -1.42(-1.32%) |
Feb 25, 2016 | 106.83 | 107.64 | 106.81 | 107.60 | 196,767 | +0.66(+0.62%) |
Feb 24, 2016 | 106.05 | 107.22 | 105.26 | 106.94 | 186,210 | +0.44(+0.41%) |
Feb 23, 2016 | 107.22 | 107.62 | 106.17 | 106.50 | 244,554 | -0.84(-0.78%) |
Feb 22, 2016 | 108.11 | 108.14 | 107.13 | 107.34 | 311,499 | +0.39(+0.36%) |
Feb 19, 2016 | 106.00 | 107.34 | 105.96 | 106.95 | 293,465 | +0.81(+0.76%) |
Feb 18, 2016 | 105.53 | 106.23 | 104.85 | 106.14 | 210,705 | +0.76(+0.72%) |
Feb 17, 2016 | 105.55 | 106.13 | 104.55 | 105.38 | 479,385 | +0.26(+0.25%) |
Feb 16, 2016 | 105.85 | 106.18 | 104.64 | 105.12 | 318,017 | +0.20(+0.19%) |
Feb 12, 2016 | 104.10 | 104.92 | 104.92 | 104.92 | 334,566 | +1.73(+1.67%) |
Feb 11, 2016 | 104.00 | 104.45 | 103.10 | 103.19 | 410,204 | -1.91(-1.82%) |
Feb 10, 2016 | 105.51 | 106.83 | 105.02 | 105.10 | 357,024 | +0.05(+0.05%) |
Feb 09, 2016 | 103.92 | 105.56 | 103.06 | 105.05 | 394,128 | +0.51(+0.49%) |
Feb 08, 2016 | 101.14 | 105.17 | 101.01 | 104.53 | 816,014 | +2.37(+2.32%) |
Feb 05, 2016 | 101.73 | 102.61 | 101.02 | 102.17 | 577,093 | +0.44(+0.43%) |
Feb 04, 2016 | 102.90 | 103.41 | 100.79 | 101.73 | 686,968 | -1.57(-1.52%) |
Feb 03, 2016 | 104.72 | 105.98 | 100.89 | 103.30 | 726,731 | -0.83(-0.79%) |
Feb 02, 2016 | 105.85 | 106.33 | 104.03 | 104.12 | 534,803 | -2.68(-2.51%) |
Feb 01, 2016 | 104.27 | 107.20 | 104.15 | 106.81 | 505,604 | +2.23(+2.13%) |
Jan 29, 2016 | 103.84 | 104.86 | 103.66 | 104.58 | 1,150,376 | +1.05(+1.01%) |
Jan 28, 2016 | 103.60 | 104.24 | 102.34 | 103.53 | 355,887 | +0.54(+0.52%) |
Jan 27, 2016 | 104.00 | 104.00 | 102.65 | 102.99 | 363,951 | -1.11(-1.07%) |
Jan 26, 2016 | 102.19 | 104.43 | 102.07 | 104.11 | 407,971 | +2.10(+2.06%) |
Jan 25, 2016 | 103.22 | 103.23 | 101.91 | 102.01 | 532,705 | -1.53(-1.48%) |
Jan 22, 2016 | 102.93 | 103.58 | 102.19 | 103.54 | 329,838 | +1.38(+1.35%) |
Jan 21, 2016 | 101.30 | 102.83 | 100.59 | 102.16 | 379,984 | +1.03(+1.02%) |
Jan 20, 2016 | 101.96 | 102.58 | 99.77 | 101.13 | 559,764 | -1.83(-1.78%) |
Jan 19, 2016 | 103.83 | 104.22 | 102.60 | 102.96 | 400,202 | +0.38(+0.37%) |
Jan 15, 2016 | 102.09 | 102.58 | 102.58 | 102.58 | 441,528 | -0.57(-0.55%) |
Jan 14, 2016 | 103.23 | 103.79 | 102.94 | 103.14 | 454,814 | -0.08(-0.08%) |
Jan 13, 2016 | 104.12 | 104.73 | 102.71 | 103.22 | 419,550 | -0.69(-0.66%) |
Jan 12, 2016 | 104.45 | 104.74 | 103.07 | 103.91 | 378,687 | +0.09(+0.09%) |
Jan 11, 2016 | 103.84 | 104.42 | 103.08 | 103.82 | 312,103 | +0.38(+0.37%) |
Jan 08, 2016 | 104.78 | 105.03 | 103.29 | 103.44 | 418,825 | -0.89(-0.85%) |
Jan 07, 2016 | 104.43 | 105.31 | 103.72 | 104.33 | 842,217 | -0.89(-0.85%) |
Jan 06, 2016 | 104.48 | 105.56 | 103.77 | 105.22 | 452,387 | -0.01(-0.01%) |
Jan 05, 2016 | 104.30 | 105.42 | 103.90 | 105.23 | 403,102 | +0.93(+0.89%) |
Jan 04, 2016 | 104.47 | 105.05 | 103.21 | 104.30 | 509,434 | -0.78(-0.74%) |
Dec 31, 2015 | 106.09 | 105.08 | 105.08 | 105.08 | 228,681 | -1.48(-1.39%) |
Dec 30, 2015 | 106.99 | 107.78 | 106.49 | 106.56 | 240,555 | -0.64(-0.60%) |
Dec 29, 2015 | 106.76 | 107.33 | 106.16 | 107.20 | 228,020 | +1.02(+0.96%) |
Dec 28, 2015 | 106.30 | 106.63 | 105.54 | 106.18 | 213,869 | -0.30(-0.28%) |
Dec 24, 2015 | 106.04 | 106.47 | 106.47 | 106.47 | 97,052 | +0.33(+0.31%) |
Dec 23, 2015 | 105.80 | 106.20 | 105.35 | 106.14 | 199,789 | +0.72(+0.69%) |
Dec 22, 2015 | 104.12 | 105.60 | 103.35 | 105.42 | 237,258 | +1.57(+1.51%) |
Dec 21, 2015 | 103.36 | 103.94 | 102.70 | 103.85 | 284,284 | +0.98(+0.96%) |
Dec 18, 2015 | 102.95 | 103.51 | 102.37 | 102.86 | 1,295,964 | -0.20(-0.20%) |
Dec 17, 2015 | 102.19 | 103.73 | 102.08 | 103.07 | 315,953 | +0.88(+0.86%) |
Dec 16, 2015 | 102.40 | 102.99 | 101.34 | 102.19 | 315,440 | +0.02(+0.02%) |
Dec 15, 2015 | 103.35 | 103.93 | 102.04 | 102.17 | 371,851 | -0.53(-0.52%) |
Dec 14, 2015 | 102.37 | 103.35 | 102.03 | 102.70 | 341,923 | +0.11(+0.11%) |
Dec 11, 2015 | 101.74 | 103.48 | 100.47 | 102.58 | 289,306 | -0.39(-0.38%) |
Dec 10, 2015 | 103.32 | 103.66 | 102.60 | 102.97 | 273,436 | -0.17(-0.16%) |
Dec 09, 2015 | 103.97 | 104.80 | 102.91 | 103.14 | 315,685 | -0.97(-0.93%) |
Dec 08, 2015 | 103.85 | 104.99 | 103.72 | 104.11 | 256,483 | -0.84(-0.80%) |
Dec 07, 2015 | 105.54 | 105.83 | 104.37 | 104.96 | 275,368 | -0.21(-0.20%) |
Dec 04, 2015 | 103.38 | 105.27 | 103.33 | 105.17 | 231,378 | +1.84(+1.78%) |
Dec 03, 2015 | 103.61 | 103.72 | 102.47 | 103.33 | 314,691 | -0.06(-0.05%) |
Dec 02, 2015 | 104.16 | 104.33 | 103.29 | 103.38 | 219,027 | -0.78(-0.75%) |