Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 111.29 | 111.52 | 110.88 | 110.97 | 266,694 | -0.31(-0.28%) |
Mar 30, 2016 | 111.18 | 111.50 | 110.97 | 111.28 | 135,160 | +0.48(+0.44%) |
Mar 29, 2016 | 109.98 | 110.79 | 109.74 | 110.79 | 162,344 | +1.02(+0.93%) |
Mar 28, 2016 | 109.48 | 110.10 | 109.48 | 109.78 | 180,560 | +0.42(+0.38%) |
Mar 24, 2016 | 109.14 | 109.36 | 109.36 | 109.36 | 193,408 | -0.05(-0.04%) |
Mar 23, 2016 | 109.46 | 109.81 | 109.17 | 109.41 | 227,016 | -0.06(-0.06%) |
Mar 22, 2016 | 110.11 | 110.11 | 109.35 | 109.47 | 217,167 | -0.77(-0.70%) |
Mar 21, 2016 | 110.08 | 110.59 | 109.78 | 110.24 | 159,585 | +0.06(+0.05%) |
Mar 18, 2016 | 110.74 | 110.74 | 110.05 | 110.18 | 250,148 | -0.16(-0.15%) |
Mar 17, 2016 | 109.47 | 110.51 | 109.39 | 110.35 | 178,422 | +0.86(+0.78%) |
Mar 16, 2016 | 109.11 | 109.71 | 108.51 | 109.49 | 199,034 | +0.29(+0.27%) |
Mar 15, 2016 | 108.67 | 109.38 | 108.62 | 109.20 | 200,049 | +0.11(+0.10%) |
Mar 14, 2016 | 109.05 | 109.28 | 108.77 | 109.08 | 164,869 | -0.07(-0.06%) |
Mar 11, 2016 | 109.28 | 109.30 | 108.72 | 109.15 | 133,709 | +0.51(+0.47%) |
Mar 10, 2016 | 109.06 | 109.23 | 107.73 | 108.63 | 276,687 | -0.10(-0.09%) |
Mar 09, 2016 | 108.32 | 108.80 | 108.27 | 108.73 | 132,863 | +0.78(+0.72%) |
Mar 08, 2016 | 107.53 | 108.44 | 107.17 | 107.95 | 273,881 | +0.32(+0.30%) |
Mar 07, 2016 | 107.70 | 108.18 | 107.50 | 107.64 | 158,300 | -0.58(-0.54%) |
Mar 04, 2016 | 107.69 | 108.48 | 107.37 | 108.22 | 299,370 | +0.50(+0.47%) |
Mar 03, 2016 | 106.79 | 107.73 | 106.41 | 107.71 | 184,182 | +0.64(+0.60%) |
Mar 02, 2016 | 106.76 | 107.11 | 106.22 | 107.07 | 195,439 | +0.33(+0.31%) |
Mar 01, 2016 | 106.35 | 106.89 | 106.12 | 106.74 | 202,764 | +0.97(+0.92%) |
Feb 29, 2016 | 106.16 | 106.81 | 105.72 | 105.77 | 123,696 | -0.41(-0.38%) |
Feb 26, 2016 | 107.65 | 107.65 | 105.94 | 106.18 | 196,259 | -1.33(-1.24%) |
Feb 25, 2016 | 106.44 | 107.51 | 106.43 | 107.51 | 140,293 | +1.27(+1.20%) |
Feb 24, 2016 | 105.41 | 106.35 | 104.91 | 106.23 | 130,523 | +0.38(+0.35%) |
Feb 23, 2016 | 105.65 | 106.09 | 105.63 | 105.86 | 234,914 | -0.04(-0.04%) |
Feb 22, 2016 | 106.05 | 106.22 | 105.65 | 105.90 | 140,115 | +0.43(+0.41%) |
Feb 19, 2016 | 104.98 | 105.60 | 104.41 | 105.47 | 112,459 | +0.22(+0.21%) |
Feb 18, 2016 | 105.50 | 105.53 | 104.72 | 105.25 | 139,265 | -0.44(-0.42%) |
Feb 17, 2016 | 105.07 | 105.95 | 104.80 | 105.69 | 159,359 | +1.13(+1.08%) |
Feb 16, 2016 | 104.58 | 104.72 | 103.81 | 104.55 | 177,738 | +0.84(+0.81%) |
Feb 12, 2016 | 102.75 | 103.71 | 103.71 | 103.71 | 215,149 | +1.53(+1.50%) |
Feb 11, 2016 | 101.84 | 102.62 | 101.20 | 102.18 | 328,996 | -1.01(-0.98%) |
Feb 10, 2016 | 103.78 | 104.24 | 103.08 | 103.19 | 202,943 | -0.05(-0.05%) |
Feb 09, 2016 | 101.87 | 103.81 | 101.82 | 103.24 | 293,839 | +0.50(+0.48%) |
Feb 08, 2016 | 102.29 | 102.94 | 101.49 | 102.74 | 184,764 | -0.29(-0.29%) |
Feb 05, 2016 | 103.41 | 103.59 | 102.52 | 103.03 | 164,388 | -0.21(-0.21%) |
Feb 04, 2016 | 103.60 | 103.73 | 102.77 | 103.25 | 202,706 | -0.79(-0.76%) |
Feb 03, 2016 | 104.39 | 104.79 | 103.07 | 104.03 | 247,057 | -0.21(-0.20%) |
Feb 02, 2016 | 104.93 | 104.93 | 103.99 | 104.24 | 293,317 | -1.32(-1.25%) |
Feb 01, 2016 | 104.92 | 106.00 | 104.78 | 105.56 | 194,329 | +0.22(+0.21%) |
Jan 29, 2016 | 103.50 | 105.35 | 103.38 | 105.34 | 353,026 | +2.25(+2.19%) |
Jan 28, 2016 | 102.52 | 103.46 | 102.25 | 103.09 | 232,350 | +0.98(+0.96%) |
Jan 27, 2016 | 102.26 | 103.32 | 101.45 | 102.11 | 228,229 | -0.14(-0.13%) |
Jan 26, 2016 | 101.55 | 102.81 | 101.55 | 102.25 | 134,358 | +0.96(+0.95%) |
Jan 25, 2016 | 101.95 | 102.09 | 101.24 | 101.29 | 261,094 | -0.89(-0.87%) |
Jan 22, 2016 | 101.73 | 102.43 | 100.97 | 102.18 | 206,509 | +1.63(+1.62%) |
Jan 21, 2016 | 100.22 | 100.91 | 99.56 | 100.55 | 294,858 | +0.44(+0.44%) |
Jan 20, 2016 | 100.10 | 100.67 | 98.21 | 100.10 | 323,779 | -1.23(-1.22%) |
Jan 19, 2016 | 101.17 | 101.68 | 100.71 | 101.34 | 313,905 | +0.97(+0.97%) |
Jan 15, 2016 | 100.19 | 100.36 | 100.36 | 100.36 | 223,113 | -1.59(-1.56%) |
Jan 14, 2016 | 101.76 | 102.62 | 101.29 | 101.96 | 272,635 | +0.33(+0.32%) |
Jan 13, 2016 | 103.51 | 103.56 | 101.44 | 101.63 | 317,832 | -1.81(-1.75%) |
Jan 12, 2016 | 103.55 | 103.78 | 102.63 | 103.44 | 263,791 | +0.56(+0.55%) |
Jan 11, 2016 | 102.50 | 103.21 | 101.88 | 102.88 | 234,960 | +0.87(+0.85%) |
Jan 08, 2016 | 103.40 | 103.40 | 101.81 | 102.01 | 302,508 | -0.80(-0.78%) |
Jan 07, 2016 | 102.89 | 103.82 | 102.45 | 102.81 | 294,338 | -1.34(-1.28%) |
Jan 06, 2016 | 103.50 | 104.58 | 103.34 | 104.15 | 159,269 | -0.44(-0.42%) |
Jan 05, 2016 | 104.18 | 104.76 | 103.98 | 104.59 | 170,005 | +0.61(+0.59%) |