Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 105.90 | 109.10 | 105.90 | 109.00 | 3,461 | +3.40(+3.22%) |
Jan 28, 2016 | 103.10 | 107.40 | 103.10 | 105.60 | 4,211 | +2.50(+2.42%) |
Jan 27, 2016 | 103.00 | 105.10 | 101.60 | 103.10 | 6,501 | +0.10(+0.10%) |
Jan 26, 2016 | 103.40 | 105.40 | 102.50 | 103.00 | 3,499 | -0.50(-0.48%) |
Jan 25, 2016 | 107.80 | 107.80 | 103.30 | 103.50 | 4,577 | -7.50(-6.76%) |
Jan 22, 2016 | 110.30 | 115.40 | 109.00 | 111.00 | 4,253 | +1.80(+1.65%) |
Jan 21, 2016 | 107.10 | 110.30 | 106.10 | 109.20 | 4,055 | +2.50(+2.34%) |
Jan 20, 2016 | 104.50 | 108.60 | 102.80 | 106.70 | 5,196 | +0.60(+0.57%) |
Jan 19, 2016 | 106.60 | 111.50 | 105.50 | 106.10 | 5,512 | +0.40(+0.38%) |
Jan 15, 2016 | 104.60 | 105.70 | 105.70 | 105.70 | 6,820 | -1.40(-1.31%) |
Jan 14, 2016 | 104.90 | 109.90 | 102.30 | 107.10 | 21,750 | +3.20(+3.08%) |
Jan 13, 2016 | 111.20 | 111.20 | 103.00 | 103.90 | 5,887 | -6.60(-5.97%) |
Jan 12, 2016 | 113.90 | 113.90 | 109.20 | 110.50 | 3,874 | -1.90(-1.69%) |
Jan 11, 2016 | 114.50 | 115.75 | 111.50 | 112.40 | 8,771 | -2.70(-2.35%) |
Jan 08, 2016 | 112.10 | 118.40 | 111.80 | 115.10 | 15,140 | +2.90(+2.58%) |
Jan 07, 2016 | 113.40 | 114.70 | 112.10 | 112.20 | 9,529 | -3.00(-2.60%) |
Jan 06, 2016 | 113.80 | 116.10 | 113.80 | 115.20 | 7,923 | +0.00(+0.00%) |
Jan 05, 2016 | 115.20 | 115.30 | 113.39 | 115.20 | 4,501 | +0.00(+0.00%) |
Jan 04, 2016 | 117.00 | 119.80 | 112.20 | 115.20 | 5,937 | -1.70(-1.45%) |
Dec 31, 2015 | 121.40 | 116.90 | 116.90 | 116.90 | 5,600 | -4.20(-3.47%) |
Dec 30, 2015 | 124.60 | 127.60 | 121.00 | 121.10 | 14,304 | -3.70(-2.96%) |
Dec 29, 2015 | 118.90 | 127.10 | 118.50 | 124.80 | 11,826 | +5.90(+4.96%) |
Dec 28, 2015 | 119.20 | 120.19 | 116.50 | 118.90 | 5,809 | -1.50(-1.25%) |
Dec 24, 2015 | 119.60 | 120.40 | 120.40 | 120.40 | 1,640 | +1.20(+1.01%) |
Dec 23, 2015 | 121.00 | 121.00 | 118.20 | 119.20 | 9,072 | -0.90(-0.75%) |
Dec 22, 2015 | 117.60 | 120.29 | 115.40 | 120.10 | 5,800 | +2.80(+2.39%) |
Dec 21, 2015 | 119.90 | 121.10 | 115.60 | 117.30 | 6,221 | -3.90(-3.22%) |
Dec 18, 2015 | 122.80 | 126.60 | 119.90 | 121.20 | 5,992 | -2.30(-1.86%) |
Dec 17, 2015 | 125.10 | 125.10 | 123.30 | 123.50 | 5,115 | -0.40(-0.32%) |
Dec 16, 2015 | 122.70 | 124.30 | 121.00 | 123.90 | 3,372 | +2.10(+1.72%) |
Dec 15, 2015 | 119.40 | 122.10 | 118.80 | 121.80 | 1,983 | +3.50(+2.96%) |
Dec 14, 2015 | 119.50 | 120.70 | 115.00 | 118.30 | 6,583 | -2.70(-2.23%) |
Dec 11, 2015 | 118.80 | 121.90 | 117.00 | 121.00 | 5,738 | -0.20(-0.17%) |
Dec 10, 2015 | 122.10 | 122.70 | 120.40 | 121.20 | 3,171 | -0.20(-0.16%) |
Dec 09, 2015 | 123.70 | 125.10 | 120.60 | 121.40 | 2,520 | -2.10(-1.70%) |
Dec 08, 2015 | 125.00 | 125.20 | 123.10 | 123.50 | 2,830 | -1.50(-1.20%) |
Dec 07, 2015 | 125.10 | 128.50 | 124.20 | 125.00 | 4,859 | -0.90(-0.71%) |
Dec 04, 2015 | 126.60 | 127.60 | 125.20 | 125.90 | 2,598 | -0.20(-0.16%) |
Dec 03, 2015 | 128.80 | 129.90 | 125.51 | 126.10 | 6,228 | -2.80(-2.17%) |
Dec 02, 2015 | 127.70 | 130.31 | 127.30 | 128.90 | 4,768 | +1.90(+1.50%) |
Dec 01, 2015 | 127.50 | 129.00 | 126.10 | 127.00 | 5,644 | -0.50(-0.39%) |
Nov 30, 2015 | 125.50 | 129.50 | 125.00 | 127.50 | 12,162 | +2.90(+2.33%) |
Nov 27, 2015 | 124.70 | 125.00 | 124.00 | 124.60 | 4,372 | -0.40(-0.32%) |
Nov 25, 2015 | 126.00 | 125.00 | 125.00 | 125.00 | 9,460 | -1.00(-0.79%) |
Nov 24, 2015 | 124.50 | 126.00 | 123.90 | 126.00 | 2,570 | +2.00(+1.61%) |
Nov 23, 2015 | 125.30 | 126.00 | 123.60 | 124.00 | 5,971 | +0.00(+0.00%) |
Nov 20, 2015 | 124.90 | 125.00 | 123.60 | 124.00 | 6,110 | -0.20(-0.16%) |
Nov 19, 2015 | 123.60 | 125.30 | 123.30 | 124.20 | 5,029 | +0.20(+0.16%) |
Nov 18, 2015 | 121.20 | 126.15 | 121.10 | 124.00 | 3,048 | +1.10(+0.90%) |
Nov 17, 2015 | 125.00 | 125.10 | 122.40 | 122.90 | 6,106 | -2.10(-1.68%) |
Nov 16, 2015 | 125.70 | 128.30 | 124.40 | 125.00 | 7,962 | +0.10(+0.08%) |
Nov 13, 2015 | 126.00 | 127.10 | 124.00 | 124.90 | 3,931 | -2.10(-1.65%) |
Nov 12, 2015 | 127.30 | 128.00 | 126.42 | 127.00 | 5,401 | -1.20(-0.94%) |
Nov 11, 2015 | 128.20 | 129.45 | 127.26 | 128.20 | 1,675 | +0.10(+0.08%) |
Nov 10, 2015 | 127.20 | 130.30 | 127.20 | 128.10 | 1,586 | +0.90(+0.71%) |
Nov 09, 2015 | 130.20 | 130.40 | 127.20 | 127.20 | 2,903 | -2.40(-1.85%) |
Nov 06, 2015 | 126.40 | 130.60 | 126.40 | 129.60 | 4,458 | +3.30(+2.61%) |
Nov 05, 2015 | 125.70 | 129.90 | 125.70 | 126.30 | 3,421 | +0.60(+0.48%) |
Nov 04, 2015 | 129.40 | 129.40 | 124.23 | 125.70 | 3,034 | -3.10(-2.41%) |
Nov 03, 2015 | 129.80 | 129.90 | 128.00 | 128.80 | 1,545 | -0.90(-0.69%) |