Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 109.90 | 113.46 | 109.60 | 113.38 | 474,873 | +3.67(+3.35%) |
Jan 28, 2016 | 109.89 | 110.37 | 108.38 | 109.70 | 271,907 | +0.64(+0.59%) |
Jan 27, 2016 | 110.05 | 111.44 | 108.70 | 109.07 | 290,510 | -1.51(-1.36%) |
Jan 26, 2016 | 108.63 | 111.47 | 108.25 | 110.58 | 367,423 | +2.28(+2.10%) |
Jan 25, 2016 | 110.05 | 110.50 | 107.92 | 108.30 | 244,048 | -2.21(-2.00%) |
Jan 22, 2016 | 108.67 | 111.46 | 108.67 | 110.51 | 400,925 | +2.52(+2.33%) |
Jan 21, 2016 | 109.00 | 109.54 | 106.28 | 107.99 | 535,840 | -0.29(-0.27%) |
Jan 20, 2016 | 107.47 | 109.49 | 105.30 | 108.28 | 322,004 | -0.38(-0.35%) |
Jan 19, 2016 | 110.56 | 110.76 | 107.76 | 108.65 | 311,403 | -0.75(-0.69%) |
Jan 15, 2016 | 106.57 | 109.40 | 109.40 | 109.40 | 595,045 | +0.81(+0.74%) |
Jan 14, 2016 | 108.03 | 109.50 | 107.31 | 108.60 | 293,414 | -0.06(-0.05%) |
Jan 13, 2016 | 112.36 | 112.36 | 108.48 | 108.65 | 349,676 | -3.05(-2.73%) |
Jan 12, 2016 | 111.00 | 111.91 | 110.31 | 111.70 | 415,043 | +1.49(+1.35%) |
Jan 11, 2016 | 109.80 | 110.68 | 109.25 | 110.21 | 379,327 | +1.30(+1.20%) |
Jan 08, 2016 | 110.28 | 110.57 | 108.77 | 108.91 | 348,188 | -0.71(-0.65%) |
Jan 07, 2016 | 108.98 | 111.04 | 108.90 | 109.62 | 418,197 | -0.91(-0.82%) |
Jan 06, 2016 | 108.72 | 111.33 | 108.72 | 110.53 | 377,454 | +0.93(+0.85%) |
Jan 05, 2016 | 107.92 | 110.45 | 107.92 | 109.60 | 475,308 | +1.27(+1.17%) |
Jan 04, 2016 | 110.87 | 112.35 | 107.24 | 108.33 | 526,199 | -4.56(-4.03%) |
Dec 31, 2015 | 114.64 | 112.89 | 112.89 | 112.89 | 399,684 | -2.47(-2.15%) |
Dec 30, 2015 | 115.22 | 116.07 | 115.06 | 115.36 | 233,267 | +0.17(+0.15%) |
Dec 29, 2015 | 114.67 | 115.97 | 114.27 | 115.20 | 172,740 | +1.34(+1.18%) |
Dec 28, 2015 | 113.41 | 114.13 | 113.01 | 113.86 | 176,633 | +0.38(+0.34%) |
Dec 24, 2015 | 113.31 | 113.47 | 113.47 | 113.47 | 106,589 | +0.52(+0.46%) |
Dec 23, 2015 | 113.34 | 113.86 | 112.05 | 112.95 | 197,126 | +0.65(+0.58%) |
Dec 22, 2015 | 111.28 | 112.52 | 110.17 | 112.30 | 330,937 | +1.68(+1.52%) |
Dec 21, 2015 | 111.25 | 112.64 | 109.68 | 110.62 | 438,978 | -0.10(-0.09%) |
Dec 18, 2015 | 115.81 | 117.27 | 110.63 | 110.72 | 1,123,442 | -5.77(-4.96%) |
Dec 17, 2015 | 117.54 | 117.99 | 115.76 | 116.50 | 471,360 | -0.19(-0.16%) |
Dec 16, 2015 | 116.68 | 117.62 | 115.45 | 116.69 | 824,976 | -2.22(-1.87%) |
Dec 15, 2015 | 120.20 | 121.40 | 118.39 | 118.91 | 531,985 | -1.73(-1.44%) |
Dec 14, 2015 | 115.92 | 120.90 | 115.28 | 120.64 | 656,015 | +3.19(+2.71%) |
Dec 11, 2015 | 116.86 | 118.83 | 116.03 | 117.45 | 562,831 | -0.97(-0.81%) |
Dec 10, 2015 | 117.59 | 119.88 | 117.44 | 118.42 | 545,288 | +0.92(+0.78%) |
Dec 09, 2015 | 116.86 | 119.09 | 116.23 | 117.50 | 540,623 | -0.11(-0.10%) |
Dec 08, 2015 | 113.17 | 118.94 | 110.87 | 117.61 | 1,121,193 | +5.14(+4.57%) |
Dec 07, 2015 | 112.78 | 114.00 | 111.30 | 112.48 | 711,215 | +0.21(+0.18%) |
Dec 04, 2015 | 110.72 | 112.31 | 110.24 | 112.27 | 464,595 | +2.03(+1.85%) |
Dec 03, 2015 | 111.96 | 113.45 | 110.17 | 110.24 | 308,693 | -1.85(-1.65%) |
Dec 02, 2015 | 109.99 | 112.47 | 109.94 | 112.08 | 230,928 | +1.51(+1.36%) |
Dec 01, 2015 | 109.68 | 110.72 | 108.98 | 110.58 | 301,014 | +1.60(+1.47%) |
Nov 30, 2015 | 111.34 | 111.63 | 108.70 | 108.97 | 449,534 | -1.98(-1.78%) |
Nov 27, 2015 | 109.94 | 111.45 | 109.48 | 110.95 | 93,759 | +0.55(+0.50%) |
Nov 25, 2015 | 109.20 | 110.40 | 110.40 | 110.40 | 149,695 | +1.60(+1.47%) |
Nov 24, 2015 | 107.78 | 108.93 | 107.20 | 108.80 | 411,395 | +0.29(+0.27%) |
Nov 23, 2015 | 108.85 | 109.66 | 107.27 | 108.50 | 248,456 | +1.15(+1.07%) |
Nov 20, 2015 | 108.07 | 108.81 | 106.75 | 107.35 | 313,350 | -0.09(-0.08%) |
Nov 19, 2015 | 107.33 | 109.35 | 106.92 | 107.44 | 239,436 | +0.10(+0.10%) |
Nov 18, 2015 | 106.84 | 108.47 | 105.72 | 107.33 | 347,463 | +0.49(+0.46%) |
Nov 17, 2015 | 106.51 | 107.51 | 106.47 | 106.84 | 331,161 | +1.05(+0.99%) |
Nov 16, 2015 | 104.55 | 106.00 | 102.90 | 105.80 | 484,170 | +1.94(+1.87%) |
Nov 13, 2015 | 104.39 | 105.20 | 103.83 | 103.86 | 257,556 | -1.17(-1.12%) |
Nov 12, 2015 | 106.55 | 108.07 | 104.78 | 105.03 | 271,046 | -1.60(-1.50%) |
Nov 11, 2015 | 108.35 | 108.35 | 106.62 | 106.63 | 315,541 | -1.63(-1.51%) |
Nov 10, 2015 | 105.50 | 108.31 | 105.37 | 108.26 | 355,262 | +2.52(+2.38%) |
Nov 09, 2015 | 107.96 | 108.25 | 104.62 | 105.74 | 289,664 | -1.72(-1.61%) |
Nov 06, 2015 | 104.95 | 107.50 | 104.61 | 107.46 | 343,978 | +2.05(+1.95%) |
Nov 05, 2015 | 104.29 | 105.70 | 103.85 | 105.41 | 287,414 | +1.13(+1.09%) |
Nov 04, 2015 | 104.73 | 105.48 | 103.95 | 104.28 | 310,208 | -0.18(-0.17%) |
Nov 03, 2015 | 102.58 | 104.64 | 101.93 | 104.45 | 390,401 | +2.02(+1.98%) |