Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 111.73 | 112.32 | 110.63 | 110.92 | 411,886 | -1.35(-1.20%) |
Feb 26, 2016 | 112.59 | 113.24 | 111.58 | 112.26 | 239,783 | +0.61(+0.55%) |
Feb 25, 2016 | 109.36 | 112.09 | 109.01 | 111.65 | 272,595 | +3.04(+2.80%) |
Feb 24, 2016 | 106.66 | 108.61 | 106.05 | 108.61 | 259,311 | +0.70(+0.65%) |
Feb 23, 2016 | 103.93 | 108.61 | 103.93 | 107.91 | 392,545 | +3.75(+3.60%) |
Feb 22, 2016 | 107.29 | 108.95 | 104.00 | 104.16 | 221,881 | -2.70(-2.52%) |
Feb 19, 2016 | 104.55 | 107.43 | 103.06 | 106.86 | 210,549 | +2.08(+1.98%) |
Feb 18, 2016 | 107.19 | 107.67 | 104.71 | 104.78 | 230,446 | -2.10(-1.96%) |
Feb 17, 2016 | 104.67 | 107.27 | 104.67 | 106.88 | 388,143 | +3.15(+3.03%) |
Feb 16, 2016 | 103.24 | 104.93 | 102.06 | 103.73 | 207,237 | +1.84(+1.81%) |
Feb 12, 2016 | 100.66 | 101.89 | 101.89 | 101.89 | 187,545 | +2.53(+2.54%) |
Feb 11, 2016 | 97.12 | 100.44 | 96.16 | 99.36 | 224,717 | +0.78(+0.79%) |
Feb 10, 2016 | 100.58 | 102.23 | 98.02 | 98.58 | 284,787 | -1.58(-1.58%) |
Feb 09, 2016 | 97.09 | 100.66 | 96.66 | 100.17 | 162,010 | +1.78(+1.81%) |
Feb 08, 2016 | 98.58 | 98.92 | 95.57 | 98.39 | 357,427 | -1.18(-1.18%) |
Feb 05, 2016 | 104.07 | 105.30 | 99.53 | 99.56 | 310,401 | -4.59(-4.40%) |
Feb 04, 2016 | 106.49 | 106.67 | 102.99 | 104.15 | 220,384 | -2.18(-2.05%) |
Feb 03, 2016 | 108.14 | 108.90 | 105.47 | 106.33 | 258,612 | -0.74(-0.69%) |
Feb 02, 2016 | 107.19 | 107.68 | 106.03 | 107.06 | 218,019 | -1.06(-0.98%) |
Feb 01, 2016 | 107.73 | 109.18 | 107.06 | 108.12 | 410,805 | -0.44(-0.40%) |
Jan 29, 2016 | 105.09 | 109.31 | 105.09 | 108.56 | 446,174 | +3.98(+3.80%) |
Jan 28, 2016 | 101.99 | 105.85 | 101.65 | 104.58 | 356,458 | +3.45(+3.41%) |
Jan 27, 2016 | 97.95 | 102.20 | 95.27 | 101.13 | 398,379 | +3.64(+3.74%) |
Jan 26, 2016 | 95.53 | 97.68 | 95.27 | 97.49 | 285,989 | +2.25(+2.36%) |
Jan 25, 2016 | 95.77 | 96.82 | 95.07 | 95.24 | 175,492 | -1.24(-1.29%) |
Jan 22, 2016 | 96.39 | 97.05 | 95.03 | 96.48 | 301,677 | +1.30(+1.36%) |
Jan 21, 2016 | 96.67 | 97.38 | 94.95 | 95.18 | 252,771 | -1.31(-1.36%) |
Jan 20, 2016 | 94.21 | 97.23 | 93.03 | 96.49 | 310,636 | +0.87(+0.91%) |
Jan 19, 2016 | 96.34 | 97.61 | 91.53 | 95.62 | 267,324 | +0.57(+0.60%) |
Jan 15, 2016 | 94.97 | 95.05 | 95.05 | 95.05 | 257,282 | -2.49(-2.56%) |
Jan 14, 2016 | 96.36 | 98.49 | 95.57 | 97.55 | 156,300 | +1.44(+1.50%) |
Jan 13, 2016 | 99.92 | 100.57 | 95.04 | 96.11 | 221,725 | -3.16(-3.18%) |
Jan 12, 2016 | 100.19 | 100.61 | 94.40 | 99.26 | 185,130 | -0.22(-0.23%) |
Jan 11, 2016 | 99.13 | 100.28 | 98.59 | 99.49 | 260,389 | +0.74(+0.75%) |
Jan 08, 2016 | 100.46 | 100.95 | 98.48 | 98.75 | 446,137 | -1.24(-1.24%) |
Jan 07, 2016 | 99.67 | 100.67 | 98.99 | 99.99 | 244,804 | -1.59(-1.56%) |
Jan 06, 2016 | 101.18 | 102.37 | 100.26 | 101.58 | 251,621 | -1.24(-1.21%) |
Jan 05, 2016 | 102.11 | 103.77 | 101.70 | 102.82 | 207,717 | +0.76(+0.74%) |
Jan 04, 2016 | 102.61 | 103.41 | 100.53 | 102.07 | 323,379 | -2.16(-2.07%) |
Dec 31, 2015 | 105.31 | 104.22 | 104.22 | 104.22 | 527,091 | -1.28(-1.21%) |
Dec 30, 2015 | 106.49 | 108.24 | 105.38 | 105.50 | 234,844 | -1.19(-1.12%) |
Dec 29, 2015 | 106.19 | 107.91 | 105.85 | 106.70 | 196,628 | +1.44(+1.37%) |
Dec 28, 2015 | 103.33 | 105.52 | 103.33 | 105.26 | 188,090 | +1.47(+1.41%) |
Dec 24, 2015 | 98.33 | 103.80 | 103.80 | 103.80 | 209,744 | +5.95(+6.08%) |
Dec 23, 2015 | 98.14 | 98.81 | 97.21 | 97.85 | 151,001 | -0.04(-0.04%) |
Dec 22, 2015 | 99.22 | 99.22 | 96.37 | 97.88 | 218,144 | -0.77(-0.78%) |
Dec 21, 2015 | 98.89 | 98.93 | 97.25 | 98.65 | 372,774 | +0.69(+0.71%) |
Dec 18, 2015 | 100.18 | 100.93 | 97.84 | 97.96 | 800,119 | -2.84(-2.82%) |
Dec 17, 2015 | 102.42 | 105.31 | 100.49 | 100.80 | 268,240 | -1.21(-1.19%) |
Dec 16, 2015 | 101.40 | 102.31 | 100.31 | 102.01 | 224,911 | +1.14(+1.13%) |
Dec 15, 2015 | 102.01 | 102.23 | 100.11 | 100.87 | 370,640 | -0.25(-0.25%) |
Dec 14, 2015 | 99.88 | 102.67 | 98.70 | 101.12 | 276,671 | +1.51(+1.52%) |
Dec 11, 2015 | 100.22 | 102.74 | 98.98 | 99.61 | 229,749 | -2.36(-2.32%) |
Dec 10, 2015 | 102.08 | 102.94 | 99.17 | 101.97 | 191,523 | -0.31(-0.30%) |
Dec 09, 2015 | 105.15 | 105.15 | 101.84 | 102.28 | 216,131 | -3.19(-3.02%) |
Dec 08, 2015 | 105.42 | 106.05 | 104.25 | 105.47 | 214,925 | -0.60(-0.56%) |
Dec 07, 2015 | 106.37 | 107.00 | 104.32 | 106.06 | 252,346 | -0.30(-0.28%) |
Dec 04, 2015 | 102.25 | 106.42 | 101.54 | 106.36 | 240,266 | +4.09(+4.00%) |
Dec 03, 2015 | 100.35 | 102.38 | 99.79 | 102.27 | 439,088 | +2.86(+2.87%) |
Dec 02, 2015 | 99.90 | 100.95 | 99.22 | 99.41 | 151,130 | -0.24(-0.24%) |