Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 111.06 | 112.42 | 111.04 | 112.38 | 127,667 | +0.38(+0.34%) |
Jan 28, 2016 | 112.59 | 112.67 | 110.40 | 112.00 | 76,330 | -0.59(-0.52%) |
Jan 27, 2016 | 113.95 | 115.00 | 112.43 | 112.59 | 54,422 | -2.41(-2.10%) |
Jan 26, 2016 | 115.15 | 113.55 | 115.00 | 56,921 | +0.80(+0.70%) | |
Jan 25, 2016 | 114.27 | 115.15 | 113.85 | 114.20 | 138,698 | -0.56(-0.49%) |
Jan 22, 2016 | 114.54 | 115.02 | 113.80 | 114.77 | 130,726 | +2.64(+2.35%) |
Jan 21, 2016 | 111.91 | 112.90 | 111.01 | 112.12 | 65,832 | +1.60(+1.45%) |
Jan 20, 2016 | 110.00 | 111.16 | 107.78 | 110.53 | 71,220 | -0.32(-0.29%) |
Jan 19, 2016 | 111.49 | 112.16 | 110.23 | 110.85 | 78,379 | +2.17(+2.00%) |
Jan 15, 2016 | 108.67 | 108.67 | 108.67 | 0 | -4.12(-3.65%) | |
Jan 14, 2016 | 111.18 | 113.41 | 110.99 | 112.79 | 99,492 | +1.49(+1.34%) |
Jan 13, 2016 | 114.28 | 114.47 | 110.85 | 111.30 | 134,525 | -2.82(-2.47%) |
Jan 12, 2016 | 114.36 | 114.70 | 112.75 | 114.12 | 59,627 | +1.32(+1.17%) |
Jan 11, 2016 | 113.63 | 113.72 | 111.40 | 112.80 | 67,374 | +0.75(+0.67%) |
Jan 08, 2016 | 115.66 | 115.75 | 112.05 | 112.05 | 40,460 | -2.85(-2.48%) |
Jan 07, 2016 | 115.45 | 116.59 | 114.45 | 114.90 | 64,315 | -2.47(-2.10%) |
Jan 06, 2016 | 116.74 | 118.13 | 116.50 | 117.37 | 44,517 | -2.45(-2.04%) |
Jan 05, 2016 | 119.69 | 120.01 | 118.65 | 119.82 | 64,059 | -0.28(-0.23%) |
Jan 04, 2016 | 121.19 | 121.25 | 119.11 | 120.10 | 694,256 | -4.73(-3.79%) |
Dec 31, 2015 | 124.83 | 124.83 | 124.83 | 0 | -1.34(-1.06%) | |
Dec 30, 2015 | 126.93 | 126.93 | 125.79 | 126.17 | 673,268 | -2.08(-1.62%) |
Dec 29, 2015 | 128.40 | 128.69 | 128.00 | 128.25 | 530,819 | +1.84(+1.46%) |
Dec 28, 2015 | 127.33 | 127.41 | 125.89 | 126.41 | 94,837 | -1.41(-1.10%) |
Dec 24, 2015 | 127.82 | 127.82 | 127.82 | 0 | +1.17(+0.92%) | |
Dec 23, 2015 | 124.93 | 127.00 | 124.92 | 126.65 | 69,738 | +1.55(+1.24%) |
Dec 22, 2015 | 125.31 | 125.32 | 123.96 | 125.10 | 52,436 | -0.05(-0.04%) |
Dec 21, 2015 | 126.99 | 127.23 | 124.25 | 125.15 | 69,065 | +0.47(+0.38%) |
Dec 18, 2015 | 125.78 | 126.08 | 124.53 | 124.68 | 58,466 | -2.86(-2.24%) |
Dec 17, 2015 | 128.45 | 128.90 | 127.54 | 127.54 | 65,431 | +0.69(+0.54%) |
Dec 16, 2015 | 125.69 | 127.09 | 124.54 | 126.85 | 78,766 | +3.33(+2.70%) |
Dec 15, 2015 | 123.90 | 124.59 | 123.13 | 123.52 | 58,574 | +1.16(+0.95%) |
Dec 14, 2015 | 122.87 | 123.02 | 121.05 | 122.36 | 63,080 | -0.02(-0.02%) |
Dec 11, 2015 | 123.33 | 123.93 | 122.25 | 122.38 | 54,695 | -2.97(-2.37%) |
Dec 10, 2015 | 125.57 | 126.95 | 125.11 | 125.35 | 84,229 | +1.94(+1.57%) |
Dec 09, 2015 | 125.00 | 125.75 | 123.25 | 123.41 | 285,517 | -1.70(-1.36%) |
Dec 08, 2015 | 126.65 | 127.05 | 125.11 | 125.11 | 53,778 | -3.94(-3.05%) |
Dec 07, 2015 | 129.20 | 129.32 | 128.02 | 129.05 | 37,759 | +0.85(+0.66%) |
Dec 04, 2015 | 125.89 | 128.63 | 125.87 | 128.20 | 83,791 | +0.36(+0.28%) |
Dec 03, 2015 | 129.10 | 129.40 | 126.91 | 127.84 | 59,970 | -2.20(-1.69%) |
Dec 02, 2015 | 131.88 | 131.88 | 129.93 | 130.04 | 107,476 | -2.64(-1.99%) |
Dec 01, 2015 | 133.68 | 133.80 | 132.28 | 132.68 | 65,025 | -0.07(-0.05%) |
Nov 30, 2015 | 133.61 | 134.04 | 132.60 | 132.75 | 40,984 | -0.79(-0.59%) |
Nov 27, 2015 | 133.20 | 133.64 | 133.17 | 133.54 | 14,257 | +1.24(+0.94%) |
Nov 25, 2015 | 132.30 | 132.30 | 132.30 | 0 | +0.80(+0.61%) | |
Nov 24, 2015 | 130.21 | 131.50 | 130.00 | 131.50 | 48,831 | -1.00(-0.75%) |
Nov 23, 2015 | 132.20 | 132.50 | 28,704 | -1.54(-1.15%) | ||
Nov 20, 2015 | 134.47 | 135.23 | 134.04 | 134.04 | 47,834 | -0.82(-0.61%) |
Nov 19, 2015 | 135.35 | 135.54 | 134.49 | 134.86 | 44,079 | +1.24(+0.93%) |
Nov 18, 2015 | 132.05 | 133.62 | 131.62 | 133.62 | 45,786 | +1.97(+1.50%) |
Nov 17, 2015 | 131.67 | 132.90 | 131.47 | 131.65 | 47,855 | +0.66(+0.50%) |
Nov 16, 2015 | 128.99 | 131.00 | 128.72 | 130.99 | 90,189 | +2.49(+1.94%) |
Nov 13, 2015 | 127.86 | 129.05 | 127.72 | 128.50 | 68,799 | -0.56(-0.43%) |
Nov 12, 2015 | 129.55 | 130.45 | 129.06 | 129.06 | 32,693 | -2.19(-1.67%) |
Nov 11, 2015 | 131.55 | 131.94 | 131.07 | 131.25 | 35,251 | +1.30(+1.00%) |
Nov 10, 2015 | 129.80 | 130.29 | 129.27 | 129.95 | 274,926 | -0.35(-0.27%) |
Nov 09, 2015 | 131.60 | 131.60 | 129.71 | 130.30 | 41,899 | -2.71(-2.04%) |
Nov 06, 2015 | 133.18 | 133.20 | 131.80 | 133.01 | 27,795 | -0.04(-0.03%) |
Nov 05, 2015 | 133.68 | 132.11 | 133.05 | 23,694 | +0.93(+0.70%) | |
Nov 04, 2015 | 133.68 | 133.90 | 131.29 | 132.12 | 73,582 | -2.64(-1.96%) |
Nov 03, 2015 | 134.40 | 135.06 | 133.83 | 134.76 | 326,654 | -0.95(-0.70%) |