Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 105.67 | 105.70 | 105.70 | 105.70 | 68,235 | +0.14(+0.13%) |
Dec 30, 2015 | 105.51 | 105.63 | 105.42 | 105.56 | 71,394 | +0.07(+0.06%) |
Dec 29, 2015 | 105.66 | 105.68 | 105.46 | 105.50 | 99,010 | -0.27(-0.26%) |
Dec 28, 2015 | 105.73 | 105.83 | 105.62 | 105.77 | 66,434 | +0.00(+0.00%) |
Dec 24, 2015 | 105.73 | 105.77 | 105.77 | 105.77 | 44,902 | +0.10(+0.10%) |
Dec 23, 2015 | 105.70 | 105.75 | 105.61 | 105.66 | 103,227 | -0.12(-0.12%) |
Dec 22, 2015 | 105.83 | 105.85 | 105.69 | 105.79 | 76,071 | -0.02(-0.02%) |
Dec 21, 2015 | 105.92 | 105.94 | 105.79 | 105.81 | 170,783 | -0.05(-0.05%) |
Dec 18, 2015 | 105.74 | 105.89 | 105.71 | 105.86 | 132,526 | +0.16(+0.15%) |
Dec 17, 2015 | 105.59 | 105.75 | 105.59 | 105.69 | 779,069 | +0.15(+0.14%) |
Dec 16, 2015 | 105.64 | 105.75 | 105.51 | 105.55 | 93,687 | -0.18(-0.17%) |
Dec 15, 2015 | 105.67 | 105.78 | 105.65 | 105.73 | 121,183 | -0.12(-0.12%) |
Dec 14, 2015 | 106.06 | 106.06 | 105.75 | 105.86 | 65,559 | -0.37(-0.34%) |
Dec 11, 2015 | 106.11 | 106.27 | 106.08 | 106.22 | 96,456 | +0.25(+0.24%) |
Dec 10, 2015 | 106.10 | 106.10 | 105.89 | 105.97 | 212,029 | -0.07(-0.06%) |
Dec 09, 2015 | 106.03 | 106.17 | 105.88 | 106.04 | 167,138 | +0.04(+0.04%) |
Dec 08, 2015 | 106.08 | 106.08 | 105.94 | 106.00 | 336,435 | -0.02(-0.02%) |
Dec 07, 2015 | 105.92 | 106.12 | 105.88 | 106.02 | 121,980 | +0.12(+0.12%) |
Dec 04, 2015 | 105.88 | 105.96 | 105.82 | 105.89 | 137,479 | +0.12(+0.11%) |
Dec 03, 2015 | 106.01 | 106.04 | 105.68 | 105.78 | 204,835 | -0.44(-0.42%) |
Dec 02, 2015 | 106.30 | 106.30 | 106.14 | 106.22 | 82,430 | -0.17(-0.16%) |
Dec 01, 2015 | 106.15 | 106.42 | 106.05 | 106.39 | 352,167 | +0.30(+0.28%) |
Nov 30, 2015 | 106.06 | 106.17 | 106.03 | 106.09 | 70,761 | +0.06(+0.05%) |
Nov 27, 2015 | 106.18 | 106.18 | 106.03 | 106.03 | 22,341 | +0.00(+0.00%) |
Nov 25, 2015 | 106.06 | 106.03 | 106.03 | 106.03 | 111,709 | -0.02(-0.02%) |
Nov 24, 2015 | 105.97 | 106.09 | 105.94 | 106.05 | 316,540 | +0.14(+0.14%) |
Nov 23, 2015 | 105.85 | 106.01 | 105.82 | 105.91 | 113,475 | +0.03(+0.03%) |
Nov 20, 2015 | 106.05 | 106.05 | 105.88 | 105.88 | 53,699 | -0.08(-0.07%) |
Nov 19, 2015 | 105.97 | 106.05 | 105.95 | 105.96 | 117,738 | +0.07(+0.06%) |
Nov 18, 2015 | 105.87 | 106.03 | 105.84 | 105.89 | 81,589 | -0.11(-0.11%) |
Nov 17, 2015 | 105.91 | 106.05 | 105.80 | 106.01 | 156,569 | +0.04(+0.04%) |
Nov 16, 2015 | 106.10 | 106.10 | 105.94 | 105.97 | 161,226 | +0.04(+0.04%) |
Nov 13, 2015 | 105.82 | 105.96 | 105.80 | 105.93 | 284,515 | +0.24(+0.23%) |
Nov 12, 2015 | 105.72 | 105.84 | 105.69 | 105.69 | 252,022 | -0.01(-0.01%) |
Nov 11, 2015 | 105.52 | 105.82 | 105.52 | 105.70 | 108,311 | -0.04(-0.04%) |
Nov 10, 2015 | 105.71 | 105.84 | 105.64 | 105.74 | 260,372 | +0.10(+0.10%) |
Nov 09, 2015 | 105.53 | 105.69 | 105.49 | 105.64 | 1,156,505 | -0.05(-0.05%) |
Nov 06, 2015 | 105.76 | 105.76 | 105.58 | 105.69 | 116,819 | -0.34(-0.32%) |
Nov 05, 2015 | 106.00 | 106.07 | 105.91 | 106.03 | 219,640 | +0.03(+0.03%) |
Nov 04, 2015 | 106.17 | 106.20 | 105.95 | 106.00 | 297,532 | -0.12(-0.12%) |
Nov 03, 2015 | 106.14 | 106.23 | 106.06 | 106.12 | 232,761 | -0.14(-0.14%) |
Nov 02, 2015 | 106.31 | 106.32 | 106.15 | 106.27 | 122,644 | -0.05(-0.04%) |
Oct 30, 2015 | 106.25 | 106.39 | 106.25 | 106.31 | 103,462 | +0.01(+0.01%) |
Oct 29, 2015 | 106.39 | 106.46 | 106.27 | 106.30 | 97,603 | -0.22(-0.21%) |
Oct 28, 2015 | 106.82 | 106.83 | 106.50 | 106.52 | 106,978 | -0.35(-0.33%) |
Oct 27, 2015 | 106.77 | 106.92 | 106.77 | 106.87 | 129,849 | +0.15(+0.14%) |
Oct 26, 2015 | 106.75 | 106.97 | 106.67 | 106.72 | 214,870 | +0.02(+0.02%) |
Oct 23, 2015 | 106.91 | 106.91 | 106.68 | 106.71 | 364,141 | -0.34(-0.31%) |
Oct 22, 2015 | 106.91 | 107.08 | 106.84 | 107.04 | 253,609 | +0.09(+0.08%) |
Oct 21, 2015 | 106.76 | 107.06 | 106.76 | 106.96 | 249,256 | +0.23(+0.21%) |
Oct 20, 2015 | 106.73 | 106.79 | 106.63 | 106.73 | 204,828 | -0.14(-0.13%) |
Oct 19, 2015 | 106.82 | 106.91 | 106.72 | 106.87 | 82,369 | +0.00(+0.00%) |
Oct 16, 2015 | 106.95 | 107.02 | 106.82 | 106.87 | 296,648 | +0.02(+0.01%) |
Oct 15, 2015 | 106.86 | 106.95 | 106.77 | 106.85 | 219,215 | -0.13(-0.12%) |
Oct 14, 2015 | 106.88 | 107.07 | 106.83 | 106.98 | 101,968 | +0.33(+0.31%) |
Oct 13, 2015 | 106.91 | 106.91 | 106.59 | 106.65 | 197,452 | +0.09(+0.09%) |
Oct 12, 2015 | 106.67 | 106.75 | 106.50 | 106.56 | 177,999 | +0.01(+0.01%) |
Oct 09, 2015 | 106.45 | 106.67 | 106.12 | 106.55 | 85,746 | -0.05(-0.05%) |
Oct 08, 2015 | 106.66 | 106.87 | 106.58 | 106.60 | 114,624 | -0.19(-0.18%) |
Oct 07, 2015 | 106.88 | 106.88 | 106.62 | 106.79 | 98,725 | -0.04(-0.04%) |
Oct 06, 2015 | 106.56 | 106.85 | 106.50 | 106.83 | 95,937 | +0.07(+0.06%) |
Oct 05, 2015 | 106.85 | 106.87 | 106.22 | 106.76 | 1,176,591 | -0.10(-0.09%) |
Oct 02, 2015 | 106.99 | 107.06 | 106.75 | 106.86 | 168,452 | +0.35(+0.32%) |