Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 95.11 | 98.81 | 94.52 | 98.67 | 7,658,999 | +4.43(+4.70%) |
Jan 28, 2016 | 96.59 | 97.15 | 92.09 | 94.24 | 10,057,060 | +3.29(+3.62%) |
Jan 27, 2016 | 89.77 | 94.31 | 88.94 | 90.95 | 8,304,200 | +0.42(+0.46%) |
Jan 26, 2016 | 86.97 | 90.53 | 85.17 | 90.53 | 4,896,517 | +5.51(+6.48%) |
Jan 25, 2016 | 88.80 | 92.09 | 84.97 | 85.03 | 5,725,205 | -6.65(-7.25%) |
Jan 22, 2016 | 92.47 | 94.69 | 89.84 | 91.68 | 8,723,665 | +3.64(+4.13%) |
Jan 21, 2016 | 81.91 | 88.80 | 81.70 | 88.04 | 7,354,164 | +5.78(+7.03%) |
Jan 20, 2016 | 80.28 | 83.65 | 76.40 | 82.26 | 11,035,402 | -0.42(-0.50%) |
Jan 19, 2016 | 88.11 | 88.25 | 81.06 | 82.67 | 6,452,362 | -4.47(-5.13%) |
Jan 15, 2016 | 85.72 | 87.14 | 87.14 | 87.14 | 6,024,738 | -3.29(-3.64%) |
Jan 14, 2016 | 88.28 | 91.09 | 86.07 | 90.43 | 7,417,975 | +3.05(+3.49%) |
Jan 13, 2016 | 91.78 | 93.30 | 86.07 | 87.38 | 6,464,547 | -3.08(-3.41%) |
Jan 12, 2016 | 94.24 | 94.76 | 87.31 | 90.46 | 7,325,026 | -1.45(-1.58%) |
Jan 11, 2016 | 95.83 | 96.11 | 90.33 | 91.92 | 5,262,806 | -3.74(-3.91%) |
Jan 08, 2016 | 96.18 | 97.18 | 93.75 | 95.66 | 3,734,780 | +0.45(+0.47%) |
Jan 07, 2016 | 95.17 | 99.09 | 94.38 | 95.21 | 4,960,638 | -2.42(-2.48%) |
Jan 06, 2016 | 102.00 | 102.00 | 96.80 | 97.63 | 6,462,200 | -7.20(-6.87%) |
Jan 05, 2016 | 104.59 | 105.22 | 102.76 | 104.84 | 4,258,308 | -0.35(-0.33%) |
Jan 04, 2016 | 104.42 | 106.83 | 102.59 | 105.18 | 5,039,482 | +0.52(+0.50%) |
Dec 31, 2015 | 101.75 | 104.67 | 104.67 | 104.67 | 2,633,004 | +2.43(+2.37%) |
Dec 30, 2015 | 102.93 | 105.46 | 102.00 | 102.24 | 3,455,581 | -3.01(-2.86%) |
Dec 29, 2015 | 105.81 | 106.60 | 103.25 | 105.25 | 4,483,699 | +1.70(+1.64%) |
Dec 28, 2015 | 104.63 | 105.32 | 102.69 | 103.56 | 2,722,288 | -3.98(-3.70%) |
Dec 24, 2015 | 108.54 | 107.54 | 107.54 | 107.54 | 1,707,040 | -0.80(-0.74%) |
Dec 23, 2015 | 103.49 | 108.34 | 102.90 | 108.34 | 5,848,045 | +7.93(+7.90%) |
Dec 22, 2015 | 98.95 | 101.51 | 98.64 | 100.41 | 5,150,926 | +1.21(+1.22%) |
Dec 21, 2015 | 100.27 | 100.89 | 98.01 | 99.19 | 4,619,818 | -1.04(-1.04%) |
Dec 18, 2015 | 102.86 | 103.21 | 99.99 | 100.23 | 4,116,910 | -1.65(-1.62%) |
Dec 17, 2015 | 105.95 | 106.23 | 100.64 | 101.88 | 4,855,695 | -3.62(-3.43%) |
Dec 16, 2015 | 107.53 | 108.74 | 104.57 | 105.50 | 6,169,139 | -2.41(-2.24%) |
Dec 15, 2015 | 107.92 | 109.05 | 106.67 | 107.92 | 4,562,773 | +2.10(+1.99%) |
Dec 14, 2015 | 107.67 | 107.88 | 104.57 | 105.81 | 5,558,396 | -2.65(-2.45%) |
Dec 11, 2015 | 112.02 | 112.46 | 108.05 | 108.47 | 3,601,194 | -5.58(-4.90%) |
Dec 10, 2015 | 110.74 | 115.03 | 110.26 | 114.05 | 4,086,190 | +1.97(+1.75%) |
Dec 09, 2015 | 112.02 | 116.05 | 110.02 | 112.08 | 5,040,407 | +1.00(+0.90%) |
Dec 08, 2015 | 107.64 | 112.22 | 106.74 | 111.08 | 5,322,214 | +0.69(+0.62%) |
Dec 07, 2015 | 115.12 | 115.12 | 109.29 | 110.40 | 5,944,432 | -8.13(-6.86%) |
Dec 04, 2015 | 120.08 | 120.94 | 116.46 | 118.53 | 4,951,518 | -3.24(-2.66%) |
Dec 03, 2015 | 124.70 | 125.42 | 121.01 | 121.77 | 3,674,675 | -1.65(-1.34%) |
Dec 02, 2015 | 126.91 | 128.15 | 122.67 | 123.42 | 6,000,581 | -5.58(-4.33%) |
Dec 01, 2015 | 127.66 | 129.22 | 127.63 | 129.01 | 2,122,896 | +1.03(+0.81%) |
Nov 30, 2015 | 128.22 | 130.40 | 127.28 | 127.97 | 3,023,894 | +0.59(+0.46%) |
Nov 27, 2015 | 128.18 | 129.53 | 126.66 | 127.39 | 3,032,718 | -2.89(-2.22%) |
Nov 25, 2015 | 129.35 | 130.28 | 130.28 | 130.28 | 2,637,084 | -0.76(-0.58%) |
Nov 24, 2015 | 128.08 | 132.04 | 127.56 | 131.04 | 4,018,310 | +4.72(+3.74%) |
Nov 23, 2015 | 124.94 | 127.63 | 124.05 | 126.32 | 2,451,960 | +1.09(+0.87%) |
Nov 20, 2015 | 127.91 | 128.80 | 125.15 | 125.23 | 3,070,494 | -2.95(-2.30%) |
Nov 19, 2015 | 130.32 | 130.94 | 126.11 | 128.18 | 3,408,557 | -3.41(-2.59%) |
Nov 18, 2015 | 130.11 | 132.18 | 127.35 | 131.59 | 4,513,497 | +2.62(+2.03%) |
Nov 17, 2015 | 130.35 | 131.52 | 128.04 | 128.97 | 2,889,948 | -2.52(-1.91%) |
Nov 16, 2015 | 125.46 | 131.56 | 125.46 | 131.49 | 3,293,782 | +5.17(+4.09%) |
Nov 13, 2015 | 125.32 | 127.47 | 122.70 | 126.32 | 3,877,591 | +1.00(+0.80%) |
Nov 12, 2015 | 126.46 | 128.77 | 124.94 | 125.32 | 4,495,063 | -3.86(-2.99%) |
Nov 11, 2015 | 134.87 | 135.11 | 129.15 | 129.18 | 4,244,975 | -6.03(-4.46%) |
Nov 10, 2015 | 133.97 | 136.73 | 133.14 | 135.21 | 2,474,427 | +0.52(+0.38%) |
Nov 09, 2015 | 135.25 | 137.35 | 133.14 | 134.69 | 2,646,258 | +0.48(+0.36%) |
Nov 06, 2015 | 133.83 | 136.21 | 132.66 | 134.21 | 3,447,827 | -0.90(-0.66%) |
Nov 05, 2015 | 134.21 | 137.38 | 132.11 | 135.11 | 3,422,416 | +0.55(+0.41%) |
Nov 04, 2015 | 135.42 | 137.42 | 131.82 | 134.56 | 3,911,236 | -0.86(-0.64%) |
Nov 03, 2015 | 132.42 | 137.38 | 131.73 | 135.42 | 4,013,469 | +4.48(+3.42%) |