Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 108.95 | 109.14 | 106.53 | 106.53 | 1,176,758 | -2.87(-2.62%) |
Feb 26, 2016 | 104.14 | 113.41 | 102.98 | 109.39 | 1,477,289 | +2.08(+1.94%) |
Feb 25, 2016 | 107.30 | 108.89 | 104.94 | 107.31 | 897,738 | +0.60(+0.56%) |
Feb 24, 2016 | 104.71 | 106.86 | 103.87 | 106.71 | 555,204 | +0.90(+0.85%) |
Feb 23, 2016 | 105.85 | 106.92 | 103.72 | 105.81 | 622,390 | -0.29(-0.27%) |
Feb 22, 2016 | 104.20 | 106.50 | 104.20 | 106.11 | 768,394 | +2.93(+2.84%) |
Feb 19, 2016 | 103.59 | 103.59 | 101.28 | 103.17 | 1,682,060 | -0.32(-0.31%) |
Feb 18, 2016 | 104.27 | 104.92 | 103.28 | 103.49 | 788,996 | -0.41(-0.39%) |
Feb 17, 2016 | 103.35 | 105.28 | 102.79 | 103.90 | 1,207,117 | +1.58(+1.55%) |
Feb 16, 2016 | 97.40 | 102.46 | 97.39 | 102.31 | 1,164,352 | +1.77(+1.77%) |
Feb 12, 2016 | 98.78 | 100.54 | 100.54 | 100.54 | 775,880 | +2.52(+2.57%) |
Feb 11, 2016 | 103.46 | 104.19 | 97.94 | 98.02 | 1,221,681 | -7.08(-6.73%) |
Feb 10, 2016 | 102.64 | 106.73 | 102.44 | 105.10 | 743,367 | +3.35(+3.29%) |
Feb 09, 2016 | 99.61 | 102.56 | 99.32 | 101.75 | 715,794 | +1.01(+1.00%) |
Feb 08, 2016 | 103.22 | 103.72 | 99.81 | 100.74 | 684,892 | -4.41(-4.19%) |
Feb 05, 2016 | 107.25 | 108.00 | 104.40 | 105.15 | 665,015 | -2.71(-2.51%) |
Feb 04, 2016 | 107.24 | 109.00 | 105.57 | 107.86 | 553,758 | +0.26(+0.24%) |
Feb 03, 2016 | 108.88 | 109.24 | 105.22 | 107.60 | 617,501 | -0.50(-0.46%) |
Feb 02, 2016 | 109.45 | 109.50 | 107.61 | 108.10 | 572,747 | -2.86(-2.58%) |
Feb 01, 2016 | 108.27 | 111.67 | 107.98 | 110.97 | 757,213 | +2.34(+2.16%) |
Jan 29, 2016 | 104.42 | 108.82 | 104.18 | 108.62 | 740,768 | +4.45(+4.28%) |
Jan 28, 2016 | 108.77 | 109.81 | 103.66 | 104.17 | 740,222 | -2.95(-2.75%) |
Jan 27, 2016 | 107.77 | 109.64 | 106.46 | 107.12 | 639,129 | -0.79(-0.73%) |
Jan 26, 2016 | 104.90 | 108.58 | 104.90 | 107.91 | 769,000 | +3.32(+3.17%) |
Jan 25, 2016 | 103.42 | 105.51 | 103.42 | 104.59 | 660,650 | +0.91(+0.87%) |
Jan 22, 2016 | 103.76 | 104.66 | 102.10 | 103.68 | 851,698 | +0.55(+0.53%) |
Jan 21, 2016 | 103.92 | 106.23 | 102.27 | 103.13 | 782,673 | -0.42(-0.41%) |
Jan 20, 2016 | 101.99 | 104.62 | 99.88 | 103.56 | 1,053,620 | +0.02(+0.02%) |
Jan 19, 2016 | 106.47 | 106.56 | 101.91 | 103.54 | 1,151,910 | -1.74(-1.65%) |
Jan 15, 2016 | 104.95 | 105.28 | 105.28 | 105.28 | 1,124,933 | -1.94(-1.81%) |
Jan 14, 2016 | 105.41 | 108.05 | 105.11 | 107.21 | 902,071 | +2.01(+1.91%) |
Jan 13, 2016 | 108.39 | 109.35 | 104.07 | 105.21 | 1,322,948 | -3.09(-2.85%) |
Jan 12, 2016 | 111.29 | 113.31 | 106.17 | 108.29 | 777,829 | -2.08(-1.89%) |
Jan 11, 2016 | 110.11 | 113.63 | 108.89 | 110.38 | 1,106,534 | +2.01(+1.85%) |
Jan 08, 2016 | 109.23 | 111.69 | 108.05 | 108.37 | 778,520 | -0.50(-0.46%) |
Jan 07, 2016 | 109.40 | 111.05 | 108.29 | 108.87 | 786,472 | -2.70(-2.42%) |
Jan 06, 2016 | 112.52 | 113.38 | 110.05 | 111.57 | 1,117,397 | -2.63(-2.31%) |
Jan 05, 2016 | 114.33 | 115.96 | 113.96 | 114.20 | 729,406 | +0.49(+0.43%) |
Jan 04, 2016 | 113.27 | 114.94 | 112.34 | 113.71 | 707,812 | -1.51(-1.31%) |
Dec 31, 2015 | 114.85 | 115.23 | 115.23 | 115.23 | 359,319 | -0.51(-0.44%) |
Dec 30, 2015 | 116.96 | 117.59 | 115.57 | 115.74 | 266,862 | -1.33(-1.14%) |
Dec 29, 2015 | 115.72 | 117.46 | 115.18 | 117.07 | 806,946 | +1.98(+1.72%) |
Dec 28, 2015 | 115.68 | 116.25 | 113.99 | 115.09 | 424,572 | -1.24(-1.07%) |
Dec 24, 2015 | 116.36 | 116.34 | 116.34 | 116.34 | 204,184 | -0.44(-0.38%) |
Dec 23, 2015 | 114.42 | 117.72 | 113.94 | 116.78 | 663,326 | +3.21(+2.83%) |
Dec 22, 2015 | 115.11 | 115.11 | 112.22 | 113.57 | 809,720 | -1.32(-1.15%) |
Dec 21, 2015 | 111.13 | 115.46 | 111.10 | 114.89 | 684,951 | +4.03(+3.64%) |
Dec 18, 2015 | 112.16 | 113.09 | 110.70 | 110.86 | 738,590 | -1.12(-1.00%) |
Dec 17, 2015 | 112.42 | 114.22 | 111.53 | 111.98 | 621,527 | -0.61(-0.54%) |
Dec 16, 2015 | 115.28 | 116.34 | 110.86 | 112.58 | 906,651 | -1.50(-1.32%) |
Dec 15, 2015 | 113.27 | 114.38 | 112.65 | 114.09 | 447,289 | +2.07(+1.85%) |
Dec 14, 2015 | 115.45 | 116.39 | 109.77 | 112.02 | 972,189 | -3.21(-2.79%) |
Dec 11, 2015 | 115.66 | 116.94 | 115.04 | 115.23 | 560,208 | -1.56(-1.34%) |
Dec 10, 2015 | 114.59 | 117.61 | 114.59 | 116.79 | 453,152 | +2.28(+1.99%) |
Dec 09, 2015 | 115.19 | 118.42 | 114.17 | 114.51 | 689,052 | -1.48(-1.27%) |
Dec 08, 2015 | 111.78 | 116.20 | 110.92 | 115.99 | 740,671 | +3.08(+2.72%) |
Dec 07, 2015 | 115.07 | 115.32 | 112.31 | 112.91 | 548,608 | -2.28(-1.98%) |
Dec 04, 2015 | 114.52 | 116.11 | 113.70 | 115.19 | 677,320 | +1.24(+1.09%) |
Dec 03, 2015 | 118.69 | 119.02 | 112.55 | 113.94 | 945,110 | -4.61(-3.89%) |
Dec 02, 2015 | 120.60 | 121.39 | 118.29 | 118.55 | 456,891 | -2.30(-1.91%) |