Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2016 | 104.06 | 104.06 | 102.95 | 103.98 | 275,068 | -1.36(-1.29%) |
Dec 31, 2015 | 106.37 | 105.34 | 105.34 | 105.34 | 212,577 | -1.18(-1.10%) |
Dec 30, 2015 | 106.89 | 107.02 | 106.45 | 106.52 | 136,750 | -0.38(-0.35%) |
Dec 29, 2015 | 106.52 | 106.99 | 106.52 | 106.89 | 119,902 | +0.89(+0.84%) |
Dec 28, 2015 | 105.95 | 106.03 | 105.64 | 106.00 | 108,707 | -0.19(-0.18%) |
Dec 24, 2015 | 106.31 | 106.19 | 106.19 | 106.19 | 48,519 | -0.20(-0.18%) |
Dec 23, 2015 | 105.97 | 106.46 | 105.78 | 106.39 | 140,277 | +0.94(+0.89%) |
Dec 22, 2015 | 104.43 | 105.58 | 104.16 | 105.45 | 134,120 | +1.27(+1.22%) |
Dec 21, 2015 | 103.73 | 104.18 | 103.32 | 104.18 | 215,157 | +1.19(+1.16%) |
Dec 18, 2015 | 104.57 | 104.57 | 102.99 | 102.99 | 194,323 | -1.91(-1.82%) |
Dec 17, 2015 | 106.19 | 106.19 | 104.90 | 104.90 | 127,221 | -1.27(-1.20%) |
Dec 16, 2015 | 104.74 | 106.33 | 104.74 | 106.17 | 147,539 | +2.01(+1.93%) |
Dec 15, 2015 | 104.06 | 104.60 | 103.77 | 104.16 | 134,520 | +0.64(+0.62%) |
Dec 14, 2015 | 102.66 | 103.52 | 102.13 | 103.52 | 145,128 | +0.89(+0.87%) |
Dec 11, 2015 | 103.08 | 103.29 | 102.38 | 102.63 | 181,330 | -1.17(-1.13%) |
Dec 10, 2015 | 103.90 | 104.46 | 103.62 | 103.81 | 141,300 | +0.03(+0.03%) |
Dec 09, 2015 | 104.19 | 105.18 | 103.42 | 103.77 | 232,804 | -0.92(-0.88%) |
Dec 08, 2015 | 104.29 | 104.88 | 104.11 | 104.70 | 128,032 | -0.31(-0.29%) |
Dec 07, 2015 | 104.98 | 105.35 | 104.60 | 105.01 | 193,005 | +0.31(+0.29%) |
Dec 04, 2015 | 102.70 | 104.78 | 102.70 | 104.70 | 114,454 | +2.16(+2.11%) |
Dec 03, 2015 | 103.56 | 103.82 | 102.14 | 102.53 | 124,109 | -0.55(-0.54%) |
Dec 02, 2015 | 103.67 | 103.80 | 103.01 | 103.08 | 174,308 | -0.58(-0.55%) |
Dec 01, 2015 | 103.33 | 103.79 | 103.17 | 103.66 | 422,296 | +0.61(+0.59%) |
Nov 30, 2015 | 104.24 | 104.30 | 102.97 | 103.05 | 136,146 | -1.00(-0.96%) |
Nov 27, 2015 | 103.76 | 104.26 | 103.76 | 104.05 | 32,800 | +0.35(+0.34%) |
Nov 25, 2015 | 103.38 | 103.70 | 103.70 | 103.70 | 52,927 | +0.42(+0.41%) |
Nov 24, 2015 | 102.60 | 103.59 | 102.56 | 103.28 | 113,825 | +0.30(+0.29%) |
Nov 23, 2015 | 102.29 | 103.21 | 102.19 | 102.98 | 77,064 | +0.88(+0.86%) |
Nov 20, 2015 | 103.17 | 103.68 | 102.08 | 102.10 | 83,197 | -0.62(-0.60%) |
Nov 19, 2015 | 102.51 | 103.22 | 102.51 | 102.71 | 256,723 | +0.22(+0.21%) |
Nov 18, 2015 | 101.29 | 102.57 | 101.29 | 102.49 | 113,744 | +1.43(+1.41%) |
Nov 17, 2015 | 101.41 | 101.94 | 100.84 | 101.07 | 87,188 | -0.15(-0.15%) |
Nov 16, 2015 | 99.53 | 101.25 | 99.49 | 101.22 | 79,952 | +1.53(+1.54%) |
Nov 13, 2015 | 100.38 | 100.57 | 99.60 | 99.69 | 142,918 | -0.82(-0.81%) |
Nov 12, 2015 | 101.73 | 101.73 | 100.51 | 100.51 | 169,658 | -1.57(-1.54%) |
Nov 11, 2015 | 102.39 | 102.66 | 102.06 | 102.08 | 67,734 | -0.07(-0.07%) |
Nov 10, 2015 | 101.80 | 102.27 | 101.80 | 102.15 | 84,425 | +0.28(+0.27%) |
Nov 09, 2015 | 102.41 | 102.41 | 101.36 | 101.87 | 128,945 | -0.65(-0.64%) |
Nov 06, 2015 | 103.50 | 103.50 | 101.82 | 102.53 | 132,417 | -1.14(-1.10%) |
Nov 05, 2015 | 103.62 | 103.71 | 103.03 | 103.67 | 199,071 | +0.10(+0.09%) |
Nov 04, 2015 | 104.28 | 104.28 | 103.29 | 103.57 | 146,540 | -0.55(-0.53%) |
Nov 03, 2015 | 104.36 | 104.37 | 103.50 | 104.12 | 146,308 | -0.47(-0.45%) |