Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 103.51 | 106.69 | 103.51 | 106.68 | 128,864 | +3.41(+3.30%) |
Jan 28, 2016 | 106.50 | 106.71 | 102.91 | 103.27 | 57,970 | -2.36(-2.23%) |
Jan 27, 2016 | 106.89 | 107.39 | 105.03 | 105.62 | 44,111 | -1.36(-1.28%) |
Jan 26, 2016 | 106.16 | 107.22 | 105.24 | 106.99 | 68,490 | +1.10(+1.04%) |
Jan 25, 2016 | 106.74 | 107.20 | 105.76 | 105.89 | 67,808 | -1.31(-1.22%) |
Jan 22, 2016 | 106.82 | 107.66 | 106.19 | 107.20 | 141,378 | +1.59(+1.50%) |
Jan 21, 2016 | 106.17 | 107.57 | 105.05 | 105.62 | 89,428 | -0.46(-0.43%) |
Jan 20, 2016 | 104.16 | 106.97 | 101.74 | 106.08 | 288,734 | +0.55(+0.52%) |
Jan 19, 2016 | 106.42 | 107.31 | 104.68 | 105.52 | 380,672 | +0.11(+0.11%) |
Jan 15, 2016 | 104.53 | 105.41 | 105.41 | 105.41 | 630,902 | -1.66(-1.55%) |
Jan 14, 2016 | 105.87 | 107.72 | 105.01 | 107.07 | 103,549 | +1.52(+1.44%) |
Jan 13, 2016 | 109.36 | 109.76 | 104.76 | 105.55 | 103,754 | -3.99(-3.65%) |
Jan 12, 2016 | 109.41 | 111.28 | 108.03 | 109.55 | 60,895 | +0.83(+0.76%) |
Jan 11, 2016 | 110.22 | 110.65 | 107.89 | 108.72 | 94,429 | -0.66(-0.61%) |
Jan 08, 2016 | 111.04 | 111.56 | 109.21 | 109.38 | 66,809 | -1.27(-1.15%) |
Jan 07, 2016 | 111.58 | 112.21 | 110.33 | 110.65 | 140,380 | -2.55(-2.25%) |
Jan 06, 2016 | 112.98 | 114.28 | 112.39 | 113.20 | 102,115 | -1.31(-1.14%) |
Jan 05, 2016 | 114.19 | 115.32 | 114.12 | 114.51 | 84,405 | +0.58(+0.51%) |
Jan 04, 2016 | 112.96 | 113.93 | 112.37 | 113.92 | 107,284 | -0.75(-0.65%) |
Dec 31, 2015 | 115.33 | 114.67 | 114.67 | 114.67 | 43,375 | -0.97(-0.84%) |
Dec 30, 2015 | 116.39 | 116.78 | 115.47 | 115.64 | 51,971 | -0.89(-0.77%) |
Dec 29, 2015 | 115.70 | 116.72 | 115.62 | 116.53 | 68,106 | +1.36(+1.19%) |
Dec 28, 2015 | 115.27 | 115.35 | 114.39 | 115.17 | 50,196 | -0.51(-0.44%) |
Dec 24, 2015 | 115.83 | 115.68 | 115.68 | 115.68 | 16,699 | -0.28(-0.24%) |
Dec 23, 2015 | 114.81 | 116.03 | 114.81 | 115.96 | 61,359 | +1.66(+1.45%) |
Dec 22, 2015 | 114.59 | 114.86 | 113.30 | 114.30 | 110,394 | +0.03(+0.02%) |
Dec 21, 2015 | 113.10 | 114.28 | 112.82 | 114.28 | 51,885 | +1.83(+1.63%) |
Dec 18, 2015 | 113.22 | 113.53 | 112.42 | 112.44 | 77,629 | -1.01(-0.89%) |
Dec 17, 2015 | 113.46 | 114.43 | 113.25 | 113.45 | 73,437 | +0.17(+0.15%) |
Dec 16, 2015 | 113.19 | 113.88 | 112.03 | 113.29 | 335,952 | +0.68(+0.60%) |
Dec 15, 2015 | 112.03 | 113.11 | 111.94 | 112.61 | 91,603 | +1.39(+1.25%) |
Dec 14, 2015 | 112.16 | 112.61 | 109.85 | 111.22 | 273,665 | -1.00(-0.89%) |
Dec 11, 2015 | 112.18 | 113.30 | 111.96 | 112.22 | 69,046 | -1.18(-1.04%) |
Dec 10, 2015 | 112.39 | 113.95 | 112.18 | 113.40 | 35,033 | +1.07(+0.95%) |
Dec 09, 2015 | 112.49 | 114.04 | 112.03 | 112.33 | 91,553 | -0.59(-0.52%) |
Dec 08, 2015 | 112.20 | 113.23 | 111.69 | 112.92 | 102,977 | +0.04(+0.03%) |
Dec 07, 2015 | 114.25 | 114.38 | 112.46 | 112.88 | 74,003 | -1.52(-1.33%) |
Dec 04, 2015 | 112.81 | 114.68 | 112.81 | 114.40 | 58,647 | +2.05(+1.83%) |
Dec 03, 2015 | 115.81 | 115.81 | 111.96 | 112.35 | 62,126 | -3.16(-2.73%) |
Dec 02, 2015 | 116.22 | 117.18 | 115.34 | 115.51 | 56,119 | -0.67(-0.58%) |
Dec 01, 2015 | 113.89 | 116.29 | 113.89 | 116.18 | 132,514 | +2.74(+2.41%) |
Nov 30, 2015 | 114.79 | 114.79 | 113.38 | 113.45 | 56,951 | -1.21(-1.05%) |
Nov 27, 2015 | 114.20 | 115.24 | 114.16 | 114.65 | 11,162 | +0.58(+0.50%) |
Nov 25, 2015 | 114.08 | 114.08 | 114.08 | 114.08 | 37,234 | -0.00(-0.00%) |
Nov 24, 2015 | 112.75 | 114.16 | 112.75 | 114.08 | 51,860 | +0.69(+0.61%) |
Nov 23, 2015 | 112.33 | 114.33 | 112.33 | 113.39 | 49,404 | +0.67(+0.60%) |
Nov 20, 2015 | 110.61 | 112.93 | 110.61 | 112.72 | 541,655 | +2.60(+2.36%) |
Nov 19, 2015 | 112.62 | 112.62 | 109.86 | 110.12 | 222,692 | -4.89(-4.25%) |
Nov 18, 2015 | 113.67 | 115.10 | 113.23 | 115.01 | 731,428 | +1.54(+1.36%) |
Nov 17, 2015 | 113.10 | 114.40 | 112.43 | 113.47 | 41,263 | +0.67(+0.60%) |
Nov 16, 2015 | 111.17 | 112.84 | 111.17 | 112.80 | 48,501 | +1.44(+1.29%) |
Nov 13, 2015 | 111.18 | 112.41 | 110.47 | 111.36 | 44,117 | -0.02(-0.02%) |
Nov 12, 2015 | 112.63 | 113.04 | 111.36 | 111.38 | 66,760 | -1.86(-1.64%) |
Nov 11, 2015 | 116.67 | 116.67 | 113.20 | 113.24 | 192,528 | -3.11(-2.67%) |
Nov 10, 2015 | 115.42 | 116.49 | 115.42 | 116.35 | 44,105 | +0.68(+0.59%) |
Nov 09, 2015 | 116.12 | 116.12 | 114.64 | 115.67 | 34,101 | -0.74(-0.63%) |
Nov 06, 2015 | 115.64 | 116.45 | 114.72 | 116.40 | 50,899 | +0.30(+0.25%) |
Nov 05, 2015 | 114.99 | 116.23 | 114.36 | 116.11 | 118,079 | +0.96(+0.83%) |
Nov 04, 2015 | 115.59 | 116.02 | 114.11 | 115.15 | 212,281 | -0.29(-0.25%) |
Nov 03, 2015 | 115.85 | 115.90 | 114.44 | 115.44 | 102,041 | -0.67(-0.58%) |