Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 114.66 | 117.10 | 114.19 | 115.26 | 1,553,921 | +0.57(+0.50%) |
Feb 26, 2016 | 112.89 | 115.58 | 112.71 | 114.69 | 1,245,655 | +1.99(+1.76%) |
Feb 25, 2016 | 112.74 | 113.26 | 110.51 | 112.70 | 1,514,337 | +0.44(+0.39%) |
Feb 24, 2016 | 109.99 | 112.52 | 108.50 | 112.27 | 1,521,586 | +1.51(+1.37%) |
Feb 23, 2016 | 109.17 | 111.34 | 108.70 | 110.75 | 1,650,854 | +1.42(+1.30%) |
Feb 22, 2016 | 107.04 | 109.79 | 106.81 | 109.33 | 1,691,462 | +3.91(+3.71%) |
Feb 19, 2016 | 102.75 | 105.85 | 102.75 | 105.42 | 1,701,660 | +1.79(+1.73%) |
Feb 18, 2016 | 102.46 | 103.77 | 101.41 | 103.62 | 1,141,268 | +1.20(+1.17%) |
Feb 17, 2016 | 100.76 | 103.09 | 100.52 | 102.42 | 1,228,190 | +2.51(+2.51%) |
Feb 16, 2016 | 98.85 | 100.29 | 96.88 | 99.91 | 1,874,021 | +2.40(+2.47%) |
Feb 12, 2016 | 97.22 | 97.51 | 97.51 | 97.51 | 1,529,854 | +1.81(+1.89%) |
Feb 11, 2016 | 96.96 | 98.16 | 94.59 | 95.70 | 1,603,230 | -3.41(-3.44%) |
Feb 10, 2016 | 101.96 | 102.15 | 99.06 | 99.11 | 1,080,147 | -1.98(-1.96%) |
Feb 09, 2016 | 98.36 | 101.86 | 98.36 | 101.09 | 1,607,495 | +1.33(+1.33%) |
Feb 08, 2016 | 100.86 | 100.91 | 97.96 | 99.76 | 1,516,912 | -1.90(-1.87%) |
Feb 05, 2016 | 103.06 | 104.39 | 101.13 | 101.66 | 1,218,604 | -1.46(-1.42%) |
Feb 04, 2016 | 100.95 | 104.07 | 100.85 | 103.12 | 1,920,708 | +3.48(+3.49%) |
Feb 03, 2016 | 98.73 | 99.67 | 97.05 | 99.64 | 1,777,357 | +2.13(+2.19%) |
Feb 02, 2016 | 99.21 | 99.47 | 97.20 | 97.51 | 1,942,763 | -2.38(-2.39%) |
Feb 01, 2016 | 99.23 | 101.97 | 97.56 | 99.89 | 2,678,000 | +0.76(+0.77%) |
Jan 29, 2016 | 99.34 | 102.57 | 97.40 | 99.13 | 3,893,121 | +1.75(+1.80%) |
Jan 28, 2016 | 98.85 | 100.37 | 97.02 | 97.38 | 2,636,767 | -0.26(-0.26%) |
Jan 27, 2016 | 98.31 | 99.79 | 96.88 | 97.64 | 1,779,679 | -1.39(-1.40%) |
Jan 26, 2016 | 98.67 | 100.82 | 98.06 | 99.03 | 1,452,031 | +0.76(+0.77%) |
Jan 25, 2016 | 97.92 | 99.25 | 96.67 | 98.27 | 1,719,538 | -0.27(-0.27%) |
Jan 22, 2016 | 100.30 | 101.40 | 96.62 | 98.54 | 2,143,516 | +0.15(+0.16%) |
Jan 21, 2016 | 97.10 | 100.86 | 97.01 | 98.38 | 1,651,723 | +2.02(+2.10%) |
Jan 20, 2016 | 92.20 | 97.41 | 91.17 | 96.36 | 2,206,768 | +2.52(+2.69%) |
Jan 19, 2016 | 95.89 | 97.00 | 92.79 | 93.84 | 1,862,573 | -1.05(-1.11%) |
Jan 15, 2016 | 95.87 | 94.89 | 94.89 | 94.89 | 1,981,015 | -3.98(-4.02%) |
Jan 14, 2016 | 96.66 | 99.63 | 95.82 | 98.87 | 1,657,966 | +3.00(+3.13%) |
Jan 13, 2016 | 99.45 | 100.17 | 95.66 | 95.87 | 1,569,649 | -3.21(-3.24%) |
Jan 12, 2016 | 100.14 | 100.58 | 96.91 | 99.07 | 1,085,928 | -0.07(-0.07%) |
Jan 11, 2016 | 100.68 | 101.39 | 97.70 | 99.15 | 1,270,430 | -0.85(-0.85%) |
Jan 08, 2016 | 102.62 | 103.17 | 99.77 | 100.00 | 1,105,274 | -1.54(-1.52%) |
Jan 07, 2016 | 102.00 | 103.77 | 101.45 | 101.54 | 1,728,662 | -2.62(-2.51%) |
Jan 06, 2016 | 105.33 | 106.57 | 103.57 | 104.16 | 1,209,695 | -2.73(-2.55%) |
Jan 05, 2016 | 109.65 | 110.40 | 106.69 | 106.89 | 1,331,006 | -2.35(-2.15%) |
Jan 04, 2016 | 106.52 | 109.31 | 105.19 | 109.24 | 1,488,145 | +0.90(+0.83%) |
Dec 31, 2015 | 109.26 | 108.34 | 108.34 | 108.34 | 514,199 | -1.25(-1.14%) |
Dec 30, 2015 | 110.18 | 110.78 | 108.80 | 109.59 | 602,917 | -1.17(-1.06%) |
Dec 29, 2015 | 110.69 | 111.04 | 108.77 | 110.77 | 872,223 | +0.87(+0.79%) |
Dec 28, 2015 | 109.95 | 110.48 | 108.03 | 109.89 | 815,112 | -0.44(-0.40%) |
Dec 24, 2015 | 110.68 | 110.33 | 110.33 | 110.33 | 425,539 | -0.42(-0.38%) |
Dec 23, 2015 | 109.22 | 110.85 | 108.26 | 110.75 | 923,816 | +2.36(+2.18%) |
Dec 22, 2015 | 108.49 | 108.67 | 105.51 | 108.39 | 1,299,234 | +0.27(+0.25%) |
Dec 21, 2015 | 105.48 | 108.21 | 105.48 | 108.12 | 1,275,822 | +3.18(+3.03%) |
Dec 18, 2015 | 107.76 | 107.76 | 104.88 | 104.95 | 2,447,359 | -3.51(-3.24%) |
Dec 17, 2015 | 113.12 | 113.86 | 108.41 | 108.46 | 1,099,392 | -4.48(-3.97%) |
Dec 16, 2015 | 108.24 | 113.33 | 107.70 | 112.94 | 1,979,608 | +5.95(+5.56%) |
Dec 15, 2015 | 107.03 | 108.35 | 106.12 | 106.99 | 1,117,159 | +0.75(+0.70%) |
Dec 14, 2015 | 108.15 | 109.12 | 105.33 | 106.24 | 1,342,741 | -1.53(-1.42%) |
Dec 11, 2015 | 108.24 | 109.61 | 107.58 | 107.77 | 1,372,897 | -2.27(-2.06%) |
Dec 10, 2015 | 109.73 | 110.97 | 108.26 | 110.04 | 1,344,016 | +0.68(+0.62%) |
Dec 09, 2015 | 115.03 | 115.27 | 108.80 | 109.36 | 2,409,041 | -6.94(-5.97%) |
Dec 08, 2015 | 115.44 | 117.60 | 115.44 | 116.30 | 1,028,090 | -0.15(-0.13%) |
Dec 07, 2015 | 117.64 | 118.18 | 114.37 | 116.45 | 1,189,006 | -1.72(-1.45%) |
Dec 04, 2015 | 116.35 | 118.76 | 116.14 | 118.16 | 1,363,423 | +1.90(+1.64%) |
Dec 03, 2015 | 119.66 | 119.66 | 114.34 | 116.26 | 1,243,055 | -2.80(-2.35%) |
Dec 02, 2015 | 120.83 | 121.01 | 118.46 | 119.06 | 1,021,378 | -1.37(-1.13%) |