Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 113.43 | 113.59 | 113.59 | 113.59 | 185,915 | -0.02(-0.02%) |
Dec 30, 2015 | 113.84 | 114.56 | 113.10 | 113.61 | 254,880 | -0.76(-0.66%) |
Dec 29, 2015 | 114.06 | 114.80 | 112.57 | 114.37 | 203,919 | +1.23(+1.08%) |
Dec 28, 2015 | 113.51 | 113.75 | 110.86 | 113.14 | 343,889 | -0.10(-0.09%) |
Dec 24, 2015 | 113.10 | 113.24 | 113.24 | 113.24 | 112,536 | +0.32(+0.28%) |
Dec 23, 2015 | 111.02 | 113.23 | 109.35 | 112.92 | 249,872 | +1.99(+1.79%) |
Dec 22, 2015 | 112.01 | 112.12 | 110.32 | 110.94 | 322,084 | -0.95(-0.85%) |
Dec 21, 2015 | 111.78 | 112.49 | 110.23 | 111.89 | 321,684 | +1.16(+1.05%) |
Dec 18, 2015 | 113.26 | 113.57 | 110.26 | 110.73 | 451,742 | -2.68(-2.36%) |
Dec 17, 2015 | 114.14 | 116.27 | 109.68 | 113.41 | 573,991 | -2.32(-2.01%) |
Dec 16, 2015 | 117.90 | 119.53 | 113.73 | 115.73 | 436,284 | -1.83(-1.55%) |
Dec 15, 2015 | 116.43 | 118.41 | 114.03 | 117.56 | 410,285 | +2.69(+2.34%) |
Dec 14, 2015 | 113.30 | 115.83 | 111.17 | 114.87 | 420,212 | +1.61(+1.42%) |
Dec 11, 2015 | 115.39 | 116.14 | 112.18 | 113.26 | 627,890 | -4.08(-3.48%) |
Dec 10, 2015 | 116.02 | 119.10 | 114.40 | 117.34 | 413,175 | +1.46(+1.26%) |
Dec 09, 2015 | 118.08 | 119.54 | 114.37 | 115.88 | 366,280 | -2.75(-2.32%) |
Dec 08, 2015 | 117.37 | 119.62 | 115.93 | 118.63 | 308,246 | -0.28(-0.23%) |
Dec 07, 2015 | 120.39 | 121.29 | 117.46 | 118.91 | 335,102 | -1.96(-1.63%) |
Dec 04, 2015 | 119.64 | 121.23 | 117.81 | 120.87 | 365,670 | +1.12(+0.94%) |
Dec 03, 2015 | 124.52 | 124.52 | 118.66 | 119.75 | 507,980 | -3.84(-3.11%) |
Dec 02, 2015 | 124.38 | 124.78 | 122.63 | 123.59 | 313,475 | -1.03(-0.83%) |
Dec 01, 2015 | 123.32 | 125.40 | 122.57 | 124.63 | 394,789 | +2.30(+1.88%) |
Nov 30, 2015 | 124.51 | 124.71 | 121.36 | 122.32 | 623,747 | -1.89(-1.52%) |
Nov 27, 2015 | 125.01 | 126.25 | 123.36 | 124.21 | 128,851 | -1.04(-0.83%) |
Nov 25, 2015 | 122.80 | 125.25 | 125.25 | 125.25 | 315,344 | +1.79(+1.45%) |
Nov 24, 2015 | 123.60 | 125.03 | 121.09 | 123.47 | 537,714 | -0.96(-0.77%) |
Nov 23, 2015 | 120.92 | 126.82 | 120.71 | 124.43 | 930,564 | +3.98(+3.30%) |
Nov 20, 2015 | 120.25 | 121.60 | 119.81 | 120.45 | 516,348 | +0.81(+0.68%) |
Nov 19, 2015 | 120.45 | 121.72 | 118.74 | 119.63 | 538,641 | -0.47(-0.39%) |
Nov 18, 2015 | 119.87 | 120.23 | 118.40 | 120.10 | 422,182 | +0.74(+0.62%) |
Nov 17, 2015 | 118.85 | 120.09 | 117.89 | 119.36 | 319,645 | +0.75(+0.64%) |
Nov 16, 2015 | 117.55 | 118.73 | 116.63 | 118.60 | 481,838 | +1.38(+1.18%) |
Nov 13, 2015 | 119.11 | 119.45 | 117.22 | 117.22 | 731,729 | -2.41(-2.02%) |
Nov 12, 2015 | 118.30 | 120.32 | 117.33 | 119.63 | 477,429 | +0.72(+0.60%) |
Nov 11, 2015 | 120.10 | 121.00 | 117.89 | 118.92 | 384,620 | +0.16(+0.13%) |
Nov 10, 2015 | 117.21 | 119.11 | 115.86 | 118.76 | 446,102 | +1.53(+1.30%) |
Nov 09, 2015 | 118.06 | 119.75 | 116.28 | 117.23 | 479,182 | -0.58(-0.49%) |
Nov 06, 2015 | 115.56 | 118.00 | 113.98 | 117.81 | 558,947 | +2.24(+1.94%) |
Nov 05, 2015 | 117.76 | 121.73 | 113.47 | 115.56 | 2,222,289 | +9.36(+8.81%) |
Nov 04, 2015 | 103.82 | 108.73 | 103.48 | 106.20 | 1,391,282 | +2.75(+2.66%) |
Nov 03, 2015 | 101.37 | 104.51 | 100.68 | 103.45 | 585,446 | +2.24(+2.22%) |
Nov 02, 2015 | 97.39 | 101.84 | 97.22 | 101.21 | 786,616 | +3.57(+3.66%) |
Oct 30, 2015 | 95.29 | 97.69 | 94.69 | 97.64 | 540,703 | +3.11(+3.29%) |
Oct 29, 2015 | 95.78 | 96.14 | 93.55 | 94.53 | 842,169 | -1.90(-1.97%) |
Oct 28, 2015 | 96.80 | 97.91 | 95.31 | 96.43 | 518,077 | -0.19(-0.20%) |
Oct 27, 2015 | 98.41 | 100.01 | 96.52 | 96.62 | 324,143 | -2.24(-2.27%) |
Oct 26, 2015 | 100.27 | 101.56 | 97.78 | 98.86 | 462,405 | +0.55(+0.56%) |
Oct 23, 2015 | 97.96 | 99.04 | 96.28 | 98.31 | 711,121 | +1.56(+1.61%) |
Oct 22, 2015 | 95.62 | 99.14 | 95.62 | 96.76 | 383,108 | +2.12(+2.24%) |
Oct 21, 2015 | 96.28 | 96.78 | 94.05 | 94.63 | 300,923 | -1.26(-1.31%) |
Oct 20, 2015 | 95.77 | 101.49 | 94.17 | 95.89 | 475,834 | +0.12(+0.12%) |
Oct 19, 2015 | 94.40 | 96.28 | 94.04 | 95.77 | 307,208 | +0.76(+0.80%) |
Oct 16, 2015 | 93.51 | 95.35 | 93.32 | 95.01 | 346,574 | +2.04(+2.20%) |
Oct 15, 2015 | 90.53 | 93.93 | 90.39 | 92.96 | 412,070 | +2.76(+3.06%) |
Oct 14, 2015 | 92.82 | 93.73 | 89.61 | 90.20 | 358,419 | -2.49(-2.69%) |
Oct 13, 2015 | 90.53 | 93.29 | 90.53 | 92.70 | 286,830 | +0.83(+0.91%) |
Oct 12, 2015 | 93.50 | 93.50 | 91.04 | 91.86 | 356,956 | -1.47(-1.57%) |
Oct 09, 2015 | 94.23 | 94.47 | 92.36 | 93.33 | 484,055 | -0.32(-0.34%) |
Oct 08, 2015 | 93.40 | 94.17 | 91.91 | 93.65 | 505,426 | -0.35(-0.37%) |
Oct 07, 2015 | 95.16 | 96.36 | 92.83 | 94.00 | 678,964 | -0.28(-0.29%) |
Oct 06, 2015 | 96.34 | 97.13 | 93.09 | 94.27 | 453,479 | -1.72(-1.79%) |
Oct 05, 2015 | 95.29 | 96.70 | 93.93 | 95.99 | 402,545 | +1.20(+1.27%) |
Oct 02, 2015 | 89.00 | 95.01 | 87.53 | 94.79 | 621,915 | +4.78(+5.32%) |