Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 93.81 | 96.21 | 92.90 | 96.09 | 4,762,698 | +3.05(+3.28%) |
Jan 28, 2016 | 92.33 | 93.51 | 90.20 | 93.04 | 6,787,559 | +4.74(+5.36%) |
Jan 27, 2016 | 87.49 | 90.91 | 86.62 | 88.30 | 3,609,260 | +0.28(+0.32%) |
Jan 26, 2016 | 85.56 | 88.60 | 83.70 | 88.02 | 3,090,546 | +4.49(+5.37%) |
Jan 25, 2016 | 85.63 | 87.86 | 83.42 | 83.53 | 3,358,758 | -4.46(-5.07%) |
Jan 22, 2016 | 90.94 | 91.40 | 87.16 | 87.99 | 5,371,108 | +1.32(+1.52%) |
Jan 21, 2016 | 84.44 | 89.15 | 82.74 | 86.67 | 5,182,747 | +2.14(+2.53%) |
Jan 20, 2016 | 84.79 | 86.05 | 80.24 | 84.53 | 6,761,911 | -2.00(-2.31%) |
Jan 19, 2016 | 88.80 | 89.15 | 84.53 | 86.53 | 3,642,776 | -1.18(-1.34%) |
Jan 15, 2016 | 84.67 | 87.71 | 87.71 | 87.71 | 6,151,949 | -2.19(-2.43%) |
Jan 14, 2016 | 89.25 | 92.09 | 87.95 | 89.90 | 5,600,714 | +1.36(+1.54%) |
Jan 13, 2016 | 89.15 | 90.87 | 86.77 | 88.53 | 4,537,945 | +0.74(+0.85%) |
Jan 12, 2016 | 89.88 | 90.43 | 84.08 | 87.79 | 5,165,829 | -0.21(-0.24%) |
Jan 11, 2016 | 90.62 | 90.84 | 86.84 | 88.00 | 6,444,322 | -1.81(-2.01%) |
Jan 08, 2016 | 90.90 | 91.22 | 89.43 | 89.81 | 4,054,384 | -0.45(-0.50%) |
Jan 07, 2016 | 89.57 | 91.87 | 89.18 | 90.25 | 6,857,583 | +0.21(+0.23%) |
Jan 06, 2016 | 89.39 | 90.81 | 89.13 | 90.05 | 18,129,226 | -6.99(-7.21%) |
Jan 05, 2016 | 96.40 | 97.75 | 95.23 | 97.04 | 1,866,143 | +0.64(+0.66%) |
Jan 04, 2016 | 97.05 | 98.53 | 94.61 | 96.40 | 2,294,636 | -0.80(-0.82%) |
Dec 31, 2015 | 95.68 | 97.20 | 97.20 | 97.20 | 2,244,307 | +0.71(+0.73%) |
Dec 30, 2015 | 94.50 | 97.12 | 94.50 | 96.50 | 1,720,355 | +0.01(+0.01%) |
Dec 29, 2015 | 95.94 | 96.96 | 94.23 | 96.49 | 2,089,294 | +2.23(+2.37%) |
Dec 28, 2015 | 94.97 | 95.35 | 93.46 | 94.25 | 1,613,286 | -2.67(-2.75%) |
Dec 24, 2015 | 97.60 | 96.92 | 96.92 | 96.92 | 1,126,088 | -0.64(-0.65%) |
Dec 23, 2015 | 93.00 | 97.77 | 92.69 | 97.56 | 4,174,749 | +7.20(+7.97%) |
Dec 22, 2015 | 89.70 | 92.79 | 89.28 | 90.36 | 4,898,006 | +0.65(+0.73%) |
Dec 21, 2015 | 94.02 | 94.02 | 88.69 | 89.70 | 6,539,589 | -4.32(-4.59%) |
Dec 18, 2015 | 101.18 | 101.53 | 94.01 | 94.02 | 6,288,588 | -7.16(-7.07%) |
Dec 17, 2015 | 104.28 | 105.00 | 97.77 | 101.18 | 6,179,747 | -3.02(-2.89%) |
Dec 16, 2015 | 112.33 | 112.45 | 103.89 | 104.19 | 4,378,275 | -7.89(-7.04%) |
Dec 15, 2015 | 111.35 | 112.60 | 109.26 | 112.09 | 2,516,907 | +2.69(+2.46%) |
Dec 14, 2015 | 107.57 | 110.80 | 107.12 | 109.40 | 3,726,194 | +0.87(+0.80%) |
Dec 11, 2015 | 110.97 | 111.05 | 108.43 | 108.53 | 3,181,284 | -4.19(-3.71%) |
Dec 10, 2015 | 110.33 | 116.05 | 109.67 | 112.71 | 4,400,570 | +1.78(+1.60%) |
Dec 09, 2015 | 109.52 | 113.57 | 108.57 | 110.94 | 4,181,984 | +2.13(+1.96%) |
Dec 08, 2015 | 103.68 | 109.34 | 102.47 | 108.81 | 5,013,517 | +2.20(+2.06%) |
Dec 07, 2015 | 109.70 | 109.70 | 103.17 | 106.61 | 5,677,675 | -6.66(-5.88%) |
Dec 04, 2015 | 110.83 | 114.21 | 109.52 | 113.26 | 2,779,346 | +0.71(+0.63%) |
Dec 03, 2015 | 112.61 | 114.18 | 111.50 | 112.55 | 2,214,437 | +1.06(+0.95%) |
Dec 02, 2015 | 114.87 | 115.22 | 110.74 | 111.50 | 2,606,503 | -4.21(-3.64%) |
Dec 01, 2015 | 113.17 | 115.82 | 113.17 | 115.71 | 2,671,483 | +3.49(+3.11%) |
Nov 30, 2015 | 112.43 | 113.51 | 111.29 | 112.22 | 2,069,236 | +0.09(+0.08%) |
Nov 27, 2015 | 112.74 | 113.96 | 111.71 | 112.12 | 811,504 | -1.51(-1.33%) |
Nov 25, 2015 | 113.28 | 113.64 | 113.64 | 113.64 | 1,768,461 | -1.06(-0.92%) |
Nov 24, 2015 | 112.60 | 116.28 | 112.46 | 114.69 | 3,331,623 | +3.37(+3.02%) |
Nov 23, 2015 | 109.29 | 112.98 | 108.53 | 111.33 | 2,306,401 | +1.85(+1.69%) |
Nov 20, 2015 | 109.72 | 110.99 | 108.16 | 109.47 | 2,171,393 | +0.08(+0.08%) |
Nov 19, 2015 | 110.73 | 111.36 | 107.30 | 109.39 | 1,713,396 | -2.50(-2.24%) |
Nov 18, 2015 | 111.92 | 113.34 | 109.43 | 111.89 | 1,793,457 | +1.56(+1.41%) |
Nov 17, 2015 | 110.64 | 112.00 | 108.62 | 110.33 | 1,467,737 | -1.14(-1.02%) |
Nov 16, 2015 | 109.16 | 111.60 | 107.96 | 111.47 | 2,236,529 | +2.22(+2.03%) |
Nov 13, 2015 | 108.52 | 110.41 | 106.98 | 109.26 | 1,668,171 | +0.71(+0.66%) |
Nov 12, 2015 | 107.38 | 110.45 | 106.98 | 108.54 | 2,047,223 | -0.53(-0.49%) |
Nov 11, 2015 | 113.62 | 114.08 | 108.97 | 109.08 | 2,939,246 | -4.77(-4.19%) |
Nov 10, 2015 | 112.52 | 114.35 | 111.26 | 113.85 | 2,446,389 | +0.77(+0.69%) |
Nov 09, 2015 | 112.44 | 114.55 | 111.51 | 113.08 | 2,226,959 | +1.36(+1.22%) |
Nov 06, 2015 | 112.11 | 112.68 | 109.93 | 111.71 | 1,922,820 | -1.02(-0.91%) |
Nov 05, 2015 | 111.44 | 115.73 | 110.47 | 112.74 | 2,312,065 | +0.39(+0.35%) |
Nov 04, 2015 | 114.47 | 116.26 | 111.13 | 112.35 | 3,016,577 | -2.22(-1.94%) |
Nov 03, 2015 | 111.99 | 116.29 | 110.97 | 114.57 | 5,232,198 | +7.12(+6.62%) |