Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 115.45 | 115.83 | 115.83 | 115.83 | 9,400 | -0.02(-0.02%) |
Dec 30, 2015 | 115.58 | 115.91 | 115.50 | 115.85 | 23,375 | +1.85(+1.63%) |
Dec 29, 2015 | 113.31 | 114.20 | 113.02 | 114.00 | 3,728 | -0.11(-0.10%) |
Dec 28, 2015 | 113.68 | 114.17 | 113.37 | 114.11 | 11,846 | +1.75(+1.55%) |
Dec 24, 2015 | 112.42 | 112.36 | 112.36 | 112.36 | 1,600 | -1.52(-1.33%) |
Dec 23, 2015 | 113.60 | 114.00 | 113.60 | 113.88 | 4,359 | +0.56(+0.49%) |
Dec 22, 2015 | 112.34 | 113.33 | 112.12 | 113.32 | 8,461 | +1.31(+1.17%) |
Dec 21, 2015 | 112.66 | 112.67 | 111.37 | 112.01 | 45,237 | -2.85(-2.48%) |
Dec 18, 2015 | 116.31 | 116.31 | 113.57 | 114.86 | 24,172 | -3.04(-2.58%) |
Dec 17, 2015 | 116.22 | 118.50 | 116.22 | 117.90 | 20,310 | +4.39(+3.87%) |
Dec 16, 2015 | 113.51 | 115.81 | 112.64 | 113.51 | 16,211 | -2.74(-2.36%) |
Dec 15, 2015 | 115.41 | 116.46 | 115.05 | 116.25 | 12,889 | +0.84(+0.73%) |
Dec 14, 2015 | 113.58 | 115.72 | 113.58 | 115.41 | 16,367 | +2.52(+2.23%) |
Dec 11, 2015 | 115.34 | 115.34 | 112.07 | 112.89 | 14,067 | -0.86(-0.76%) |
Dec 10, 2015 | 114.18 | 114.18 | 113.74 | 113.75 | 2,162 | +0.02(+0.02%) |
Dec 09, 2015 | 111.85 | 113.90 | 111.48 | 113.73 | 9,680 | +0.49(+0.43%) |
Dec 08, 2015 | 112.99 | 113.74 | 112.90 | 113.24 | 14,111 | -0.60(-0.53%) |
Dec 07, 2015 | 112.65 | 114.00 | 112.13 | 113.84 | 13,676 | +3.15(+2.85%) |
Dec 04, 2015 | 113.70 | 113.83 | 110.38 | 110.69 | 39,891 | -5.32(-4.59%) |
Dec 03, 2015 | 117.30 | 117.98 | 115.21 | 116.01 | 16,177 | -2.27(-1.92%) |
Dec 02, 2015 | 116.91 | 118.85 | 116.91 | 118.28 | 35,494 | +3.51(+3.06%) |
Dec 01, 2015 | 114.83 | 115.70 | 114.58 | 114.77 | 10,126 | -0.94(-0.81%) |
Nov 30, 2015 | 116.73 | 116.80 | 114.65 | 115.71 | 13,791 | -1.44(-1.23%) |
Nov 27, 2015 | 117.82 | 117.82 | 116.75 | 117.15 | 15,886 | +2.61(+2.28%) |
Nov 25, 2015 | 114.71 | 114.54 | 114.54 | 114.54 | 4,700 | +1.06(+0.93%) |
Nov 24, 2015 | 113.03 | 114.08 | 112.91 | 113.48 | 8,772 | -1.54(-1.34%) |
Nov 23, 2015 | 114.69 | 115.40 | 114.10 | 115.02 | 16,050 | +1.79(+1.58%) |
Nov 20, 2015 | 111.96 | 113.43 | 111.96 | 113.23 | 12,421 | +1.12(+1.00%) |
Nov 19, 2015 | 113.28 | 113.28 | 111.50 | 112.11 | 16,560 | -2.86(-2.49%) |
Nov 18, 2015 | 114.88 | 115.43 | 114.16 | 114.97 | 10,683 | +0.10(+0.08%) |
Nov 17, 2015 | 112.76 | 115.64 | 112.76 | 114.87 | 27,894 | +2.76(+2.47%) |
Nov 16, 2015 | 111.45 | 112.28 | 111.33 | 112.11 | 8,033 | -0.44(-0.39%) |
Nov 13, 2015 | 112.38 | 112.61 | 112.24 | 112.55 | 6,177 | +0.81(+0.72%) |
Nov 12, 2015 | 113.35 | 113.50 | 110.75 | 111.74 | 13,269 | +0.04(+0.03%) |
Nov 11, 2015 | 111.33 | 111.98 | 111.22 | 111.70 | 5,858 | +0.54(+0.48%) |
Nov 10, 2015 | 111.14 | 111.67 | 110.30 | 111.17 | 17,072 | +0.90(+0.81%) |
Nov 09, 2015 | 110.75 | 111.00 | 110.23 | 110.27 | 18,155 | -0.88(-0.79%) |
Nov 06, 2015 | 111.03 | 111.46 | 110.76 | 111.15 | 37,932 | +3.05(+2.82%) |
Nov 05, 2015 | 107.26 | 108.26 | 107.22 | 108.10 | 13,295 | +0.67(+0.63%) |
Nov 04, 2015 | 105.29 | 107.56 | 105.27 | 107.42 | 25,306 | +1.92(+1.82%) |
Nov 03, 2015 | 103.89 | 106.10 | 103.89 | 105.50 | 30,725 | +3.01(+2.94%) |
Nov 02, 2015 | 102.55 | 102.68 | 102.05 | 102.49 | 10,750 | +1.27(+1.25%) |
Oct 30, 2015 | 100.74 | 101.40 | 100.68 | 101.22 | 34,097 | +0.75(+0.75%) |
Oct 29, 2015 | 99.45 | 100.54 | 98.99 | 100.47 | 28,196 | +1.77(+1.79%) |
Oct 28, 2015 | 95.39 | 99.24 | 94.52 | 98.70 | 47,335 | +1.50(+1.54%) |
Oct 27, 2015 | 97.71 | 97.71 | 97.00 | 97.20 | 3,393 | -0.53(-0.54%) |
Oct 26, 2015 | 97.00 | 97.73 | 96.73 | 97.73 | 9,045 | +0.05(+0.05%) |
Oct 23, 2015 | 96.93 | 98.41 | 96.90 | 97.68 | 64,751 | +0.36(+0.37%) |
Oct 22, 2015 | 97.34 | 97.54 | 96.39 | 97.32 | 13,754 | +0.13(+0.13%) |
Oct 21, 2015 | 95.97 | 97.71 | 95.97 | 97.19 | 19,290 | +1.64(+1.72%) |
Oct 20, 2015 | 96.00 | 96.00 | 95.09 | 95.55 | 35,095 | -1.05(-1.09%) |
Oct 19, 2015 | 95.69 | 96.82 | 95.52 | 96.60 | 11,337 | +0.69(+0.72%) |
Oct 16, 2015 | 94.74 | 95.97 | 94.40 | 95.91 | 56,061 | +1.27(+1.34%) |
Oct 15, 2015 | 94.66 | 95.00 | 93.60 | 94.65 | 14,850 | +0.94(+1.00%) |
Oct 14, 2015 | 95.85 | 96.19 | 93.48 | 93.71 | 29,789 | -3.34(-3.44%) |
Oct 13, 2015 | 97.97 | 97.97 | 97.05 | 97.05 | 8,641 | -0.99(-1.00%) |
Oct 12, 2015 | 97.40 | 98.28 | 97.18 | 98.04 | 18,611 | -0.72(-0.73%) |
Oct 09, 2015 | 99.56 | 99.80 | 98.48 | 98.76 | 20,819 | -3.26(-3.20%) |
Oct 08, 2015 | 102.12 | 102.12 | 99.99 | 102.02 | 9,826 | +1.37(+1.36%) |
Oct 07, 2015 | 100.79 | 101.50 | 100.35 | 100.65 | 13,064 | -0.16(-0.16%) |
Oct 06, 2015 | 100.66 | 101.00 | 99.95 | 100.81 | 28,904 | -2.15(-2.09%) |
Oct 05, 2015 | 102.21 | 103.10 | 101.95 | 102.96 | 11,427 | +0.59(+0.58%) |
Oct 02, 2015 | 103.21 | 103.28 | 101.84 | 102.37 | 15,424 | -4.43(-4.15%) |