Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 120.60 | 122.26 | 120.09 | 120.38 | 1,061,811 | -0.59(-0.49%) |
Mar 30, 2016 | 120.23 | 122.26 | 119.37 | 120.97 | 939,453 | +1.37(+1.15%) |
Mar 29, 2016 | 116.93 | 119.78 | 115.96 | 119.60 | 1,045,047 | +4.59(+3.99%) |
Mar 28, 2016 | 114.25 | 115.86 | 113.56 | 115.00 | 593,104 | +1.20(+1.05%) |
Mar 24, 2016 | 113.55 | 113.81 | 113.81 | 113.81 | 483,323 | -0.69(-0.60%) |
Mar 23, 2016 | 114.96 | 117.41 | 114.08 | 114.49 | 609,448 | -0.28(-0.24%) |
Mar 22, 2016 | 111.90 | 115.90 | 111.22 | 114.77 | 821,535 | +2.22(+1.97%) |
Mar 21, 2016 | 113.46 | 114.19 | 111.34 | 112.55 | 601,117 | -0.04(-0.03%) |
Mar 18, 2016 | 110.00 | 113.03 | 109.70 | 112.59 | 1,035,259 | +2.81(+2.56%) |
Mar 17, 2016 | 109.39 | 110.41 | 107.76 | 109.78 | 670,584 | +0.02(+0.02%) |
Mar 16, 2016 | 107.93 | 110.41 | 107.71 | 109.76 | 496,809 | +1.57(+1.45%) |
Mar 15, 2016 | 110.31 | 110.71 | 107.80 | 108.19 | 493,990 | -3.19(-2.86%) |
Mar 14, 2016 | 111.20 | 112.20 | 110.63 | 111.37 | 450,094 | -0.29(-0.26%) |
Mar 11, 2016 | 110.17 | 111.91 | 109.39 | 111.66 | 790,443 | +2.64(+2.43%) |
Mar 10, 2016 | 109.52 | 111.02 | 108.10 | 109.02 | 721,104 | -0.06(-0.05%) |
Mar 09, 2016 | 108.74 | 109.16 | 106.88 | 109.08 | 559,841 | +1.15(+1.06%) |
Mar 08, 2016 | 109.53 | 110.42 | 107.50 | 107.93 | 954,915 | -2.48(-2.25%) |
Mar 07, 2016 | 110.59 | 111.16 | 109.67 | 110.41 | 858,266 | -1.11(-1.00%) |
Mar 04, 2016 | 113.61 | 113.77 | 111.41 | 111.52 | 982,715 | -1.89(-1.67%) |
Mar 03, 2016 | 111.48 | 115.05 | 111.11 | 113.41 | 832,060 | +2.07(+1.86%) |
Mar 02, 2016 | 109.98 | 111.50 | 109.26 | 111.34 | 879,499 | +1.55(+1.41%) |
Mar 01, 2016 | 106.97 | 110.10 | 105.48 | 109.79 | 1,004,061 | +3.26(+3.06%) |
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%) |