Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 108.22 | 108.37 | 106.75 | 106.75 | 245,781 | -1.70(-1.57%) |
Feb 26, 2016 | 108.76 | 109.33 | 108.31 | 108.45 | 192,379 | -0.03(-0.02%) |
Feb 25, 2016 | 107.56 | 108.48 | 107.24 | 108.48 | 176,138 | +1.28(+1.20%) |
Feb 24, 2016 | 105.87 | 107.30 | 104.90 | 107.20 | 214,716 | +0.45(+0.43%) |
Feb 23, 2016 | 107.35 | 107.92 | 106.71 | 106.74 | 175,991 | -0.96(-0.89%) |
Feb 22, 2016 | 107.13 | 107.74 | 106.99 | 107.70 | 187,316 | +1.39(+1.31%) |
Feb 19, 2016 | 105.73 | 106.50 | 105.32 | 106.31 | 157,577 | +0.15(+0.14%) |
Feb 18, 2016 | 107.30 | 107.53 | 105.94 | 106.16 | 270,941 | -0.95(-0.89%) |
Feb 17, 2016 | 106.22 | 107.15 | 105.61 | 107.12 | 304,348 | +1.66(+1.57%) |
Feb 16, 2016 | 104.46 | 105.46 | 104.20 | 105.46 | 287,831 | +2.11(+2.04%) |
Feb 12, 2016 | 102.50 | 103.35 | 103.35 | 103.35 | 418,422 | +1.40(+1.37%) |
Feb 11, 2016 | 101.75 | 102.64 | 101.15 | 101.95 | 607,033 | -1.64(-1.58%) |
Feb 10, 2016 | 103.44 | 105.36 | 103.44 | 103.59 | 373,124 | +0.91(+0.88%) |
Feb 09, 2016 | 100.79 | 103.77 | 100.64 | 102.68 | 432,825 | +0.69(+0.67%) |
Feb 08, 2016 | 102.50 | 102.76 | 100.74 | 102.00 | 554,548 | -1.87(-1.80%) |
Feb 05, 2016 | 105.73 | 106.02 | 103.22 | 103.87 | 317,663 | -2.29(-2.16%) |
Feb 04, 2016 | 106.05 | 107.36 | 105.27 | 106.16 | 355,363 | -0.32(-0.30%) |
Feb 03, 2016 | 106.50 | 106.77 | 104.06 | 106.47 | 549,528 | +0.51(+0.48%) |
Feb 02, 2016 | 106.64 | 107.09 | 105.65 | 105.97 | 310,201 | -1.65(-1.53%) |
Feb 01, 2016 | 106.75 | 108.19 | 106.14 | 107.61 | 273,499 | +0.30(+0.28%) |
Jan 29, 2016 | 105.75 | 107.35 | 105.37 | 107.31 | 548,310 | +1.80(+1.70%) |
Jan 28, 2016 | 108.76 | 108.76 | 104.91 | 105.51 | 317,822 | -2.70(-2.49%) |
Jan 27, 2016 | 109.66 | 110.49 | 107.50 | 108.21 | 188,244 | -1.42(-1.30%) |
Jan 26, 2016 | 109.14 | 109.88 | 107.97 | 109.64 | 282,652 | +0.72(+0.66%) |
Jan 25, 2016 | 109.63 | 110.40 | 108.78 | 108.92 | 459,744 | -0.94(-0.86%) |
Jan 22, 2016 | 110.11 | 110.19 | 109.14 | 109.86 | 216,298 | +1.82(+1.68%) |
Jan 21, 2016 | 108.89 | 109.33 | 107.18 | 108.04 | 413,055 | -0.56(-0.52%) |
Jan 20, 2016 | 106.66 | 109.70 | 104.83 | 108.60 | 784,509 | +0.52(+0.48%) |
Jan 19, 2016 | 109.73 | 110.06 | 106.94 | 108.09 | 472,750 | -0.46(-0.43%) |
Jan 15, 2016 | 106.75 | 108.55 | 108.55 | 108.55 | 427,743 | -1.50(-1.36%) |
Jan 14, 2016 | 107.65 | 110.78 | 106.57 | 110.05 | 569,265 | +2.74(+2.56%) |
Jan 13, 2016 | 111.26 | 111.70 | 107.11 | 107.30 | 327,382 | -3.51(-3.17%) |
Jan 12, 2016 | 110.57 | 111.77 | 108.93 | 110.81 | 426,144 | +1.26(+1.15%) |
Jan 11, 2016 | 111.51 | 111.67 | 107.94 | 109.55 | 404,129 | -1.61(-1.45%) |
Jan 08, 2016 | 113.47 | 113.84 | 110.94 | 111.16 | 450,636 | -1.64(-1.45%) |
Jan 07, 2016 | 113.33 | 114.42 | 107.83 | 112.80 | 425,719 | -2.55(-2.21%) |
Jan 06, 2016 | 115.09 | 116.27 | 114.54 | 115.34 | 302,203 | -1.19(-1.02%) |
Jan 05, 2016 | 116.34 | 117.10 | 116.08 | 116.54 | 255,655 | +0.53(+0.46%) |
Jan 04, 2016 | 116.69 | 116.80 | 114.99 | 116.00 | 576,446 | -2.32(-1.96%) |
Dec 31, 2015 | 119.01 | 118.33 | 118.33 | 118.33 | 188,436 | -1.12(-0.94%) |
Dec 30, 2015 | 119.91 | 120.09 | 119.38 | 119.45 | 272,282 | -0.55(-0.46%) |
Dec 29, 2015 | 119.18 | 120.22 | 119.10 | 120.00 | 238,117 | +1.48(+1.25%) |
Dec 28, 2015 | 118.54 | 118.78 | 118.08 | 118.52 | 347,954 | -0.54(-0.46%) |
Dec 24, 2015 | 118.86 | 119.07 | 119.07 | 119.07 | 83,774 | +0.15(+0.13%) |
Dec 23, 2015 | 118.62 | 119.17 | 118.17 | 118.92 | 434,493 | +1.29(+1.09%) |
Dec 22, 2015 | 117.35 | 117.81 | 116.60 | 117.63 | 206,808 | +0.67(+0.58%) |
Dec 21, 2015 | 116.86 | 116.95 | 115.97 | 116.95 | 252,152 | +1.04(+0.90%) |
Dec 18, 2015 | 117.00 | 117.03 | 115.92 | 115.92 | 225,641 | -1.45(-1.23%) |
Dec 17, 2015 | 118.88 | 118.88 | 117.36 | 117.36 | 252,464 | -1.31(-1.11%) |
Dec 16, 2015 | 117.79 | 118.86 | 116.95 | 118.67 | 417,739 | +1.72(+1.47%) |
Dec 15, 2015 | 116.25 | 117.42 | 116.25 | 116.95 | 272,987 | +1.63(+1.42%) |
Dec 14, 2015 | 114.81 | 115.44 | 113.57 | 115.32 | 288,982 | +0.53(+0.46%) |
Dec 11, 2015 | 115.45 | 115.79 | 114.64 | 114.79 | 356,722 | -1.93(-1.66%) |
Dec 10, 2015 | 116.11 | 117.37 | 115.72 | 116.72 | 162,734 | +0.91(+0.79%) |
Dec 09, 2015 | 116.53 | 117.51 | 115.35 | 115.81 | 220,845 | -1.23(-1.05%) |
Dec 08, 2015 | 115.85 | 117.37 | 115.61 | 117.04 | 171,259 | +0.40(+0.34%) |
Dec 07, 2015 | 117.44 | 117.72 | 116.14 | 116.64 | 210,554 | -0.95(-0.81%) |
Dec 04, 2015 | 115.79 | 117.70 | 115.53 | 117.59 | 238,915 | +2.58(+2.25%) |
Dec 03, 2015 | 118.12 | 118.12 | 114.50 | 115.01 | 297,599 | -2.67(-2.27%) |
Dec 02, 2015 | 118.64 | 119.18 | 117.52 | 117.68 | 313,859 | -0.97(-0.82%) |