Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 109.20 | 108.28 | 108.28 | 108.28 | 514,479 | -1.25(-1.14%) |
Dec 30, 2015 | 110.12 | 110.72 | 108.74 | 109.53 | 603,246 | -1.17(-1.06%) |
Dec 29, 2015 | 110.63 | 110.98 | 108.72 | 110.70 | 872,699 | +0.87(+0.79%) |
Dec 28, 2015 | 109.89 | 110.42 | 107.97 | 109.83 | 815,557 | -0.44(-0.39%) |
Dec 24, 2015 | 110.62 | 110.27 | 110.27 | 110.27 | 425,771 | -0.42(-0.38%) |
Dec 23, 2015 | 109.16 | 110.79 | 108.20 | 110.69 | 924,320 | +2.36(+2.18%) |
Dec 22, 2015 | 108.44 | 108.61 | 105.45 | 108.33 | 1,299,943 | +0.27(+0.25%) |
Dec 21, 2015 | 105.42 | 108.15 | 105.42 | 108.07 | 1,276,519 | +3.18(+3.03%) |
Dec 18, 2015 | 107.70 | 107.70 | 104.82 | 104.89 | 2,448,694 | -3.51(-3.24%) |
Dec 17, 2015 | 113.06 | 113.79 | 108.35 | 108.40 | 1,099,992 | -4.48(-3.96%) |
Dec 16, 2015 | 108.18 | 113.26 | 107.65 | 112.87 | 1,980,689 | +5.94(+5.56%) |
Dec 15, 2015 | 106.97 | 108.30 | 106.06 | 106.93 | 1,117,769 | +0.74(+0.70%) |
Dec 14, 2015 | 108.09 | 109.06 | 105.27 | 106.19 | 1,343,474 | -1.53(-1.42%) |
Dec 11, 2015 | 108.18 | 109.55 | 107.52 | 107.71 | 1,373,646 | -2.26(-2.06%) |
Dec 10, 2015 | 109.67 | 110.91 | 108.20 | 109.98 | 1,344,749 | +0.68(+0.62%) |
Dec 09, 2015 | 114.97 | 115.21 | 108.74 | 109.30 | 2,410,356 | -6.94(-5.97%) |
Dec 08, 2015 | 115.38 | 117.54 | 115.38 | 116.23 | 1,028,651 | -0.15(-0.13%) |
Dec 07, 2015 | 117.58 | 118.11 | 114.30 | 116.38 | 1,189,655 | -1.72(-1.45%) |
Dec 04, 2015 | 116.29 | 118.70 | 116.07 | 118.10 | 1,364,167 | +1.90(+1.64%) |
Dec 03, 2015 | 119.59 | 119.59 | 114.28 | 116.20 | 1,243,733 | -2.80(-2.35%) |
Dec 02, 2015 | 120.76 | 120.95 | 118.39 | 119.00 | 1,021,936 | -1.36(-1.13%) |
Dec 01, 2015 | 120.65 | 121.36 | 119.03 | 120.36 | 894,434 | +0.55(+0.45%) |
Nov 30, 2015 | 122.75 | 123.40 | 119.61 | 119.82 | 992,459 | -2.78(-2.27%) |
Nov 27, 2015 | 122.75 | 123.65 | 122.03 | 122.60 | 414,203 | -0.39(-0.32%) |
Nov 25, 2015 | 121.56 | 122.99 | 122.99 | 122.99 | 803,391 | +1.57(+1.29%) |
Nov 24, 2015 | 120.45 | 122.14 | 120.22 | 121.42 | 899,721 | +0.16(+0.13%) |
Nov 23, 2015 | 121.70 | 123.05 | 120.64 | 121.26 | 1,416,698 | +1.63(+1.36%) |
Nov 20, 2015 | 118.25 | 119.77 | 117.38 | 119.63 | 1,144,711 | +1.88(+1.60%) |
Nov 19, 2015 | 117.04 | 118.03 | 116.55 | 117.75 | 861,556 | +1.23(+1.06%) |
Nov 18, 2015 | 115.95 | 116.97 | 114.65 | 116.52 | 1,047,958 | +1.24(+1.07%) |
Nov 17, 2015 | 114.96 | 118.08 | 114.48 | 115.28 | 1,275,427 | +1.88(+1.66%) |
Nov 16, 2015 | 110.90 | 113.69 | 110.28 | 113.40 | 1,424,156 | +2.66(+2.40%) |
Nov 13, 2015 | 113.20 | 114.38 | 110.25 | 110.74 | 1,095,591 | -3.25(-2.85%) |
Nov 12, 2015 | 115.20 | 115.20 | 113.69 | 113.99 | 1,092,463 | -2.51(-2.15%) |
Nov 11, 2015 | 114.81 | 116.81 | 114.39 | 116.49 | 885,780 | +1.52(+1.32%) |
Nov 10, 2015 | 113.66 | 115.11 | 112.33 | 114.98 | 653,342 | +0.99(+0.87%) |
Nov 09, 2015 | 113.86 | 115.08 | 112.56 | 113.99 | 952,204 | -0.70(-0.61%) |
Nov 06, 2015 | 115.82 | 116.26 | 111.68 | 114.68 | 1,690,374 | -1.62(-1.39%) |
Nov 05, 2015 | 118.03 | 118.37 | 114.88 | 116.30 | 1,402,011 | -1.71(-1.45%) |
Nov 04, 2015 | 117.97 | 118.40 | 116.37 | 118.01 | 975,266 | +0.07(+0.06%) |
Nov 03, 2015 | 118.18 | 118.71 | 116.35 | 117.94 | 1,035,952 | -0.23(-0.19%) |
Nov 02, 2015 | 117.97 | 118.77 | 116.88 | 118.17 | 1,287,636 | +0.78(+0.66%) |
Oct 30, 2015 | 119.11 | 120.87 | 117.35 | 117.39 | 2,188,675 | -1.88(-1.57%) |
Oct 29, 2015 | 115.33 | 119.51 | 114.62 | 119.26 | 2,832,349 | +3.56(+3.08%) |
Oct 28, 2015 | 112.74 | 115.89 | 112.46 | 115.70 | 2,222,383 | +3.04(+2.70%) |
Oct 27, 2015 | 109.88 | 113.29 | 108.52 | 112.66 | 2,018,785 | +2.58(+2.34%) |
Oct 26, 2015 | 108.26 | 111.33 | 107.26 | 110.08 | 2,779,656 | +3.13(+2.93%) |
Oct 23, 2015 | 121.81 | 122.90 | 102.99 | 106.95 | 8,894,704 | -10.20(-8.70%) |
Oct 22, 2015 | 112.34 | 117.67 | 112.06 | 117.15 | 2,217,962 | +5.09(+4.55%) |
Oct 21, 2015 | 114.77 | 116.19 | 111.74 | 112.05 | 1,272,988 | -1.98(-1.74%) |
Oct 20, 2015 | 114.29 | 114.82 | 112.26 | 114.03 | 1,103,247 | -0.52(-0.45%) |
Oct 19, 2015 | 114.58 | 114.86 | 113.01 | 114.55 | 972,154 | -0.37(-0.32%) |
Oct 16, 2015 | 114.14 | 115.32 | 112.19 | 114.92 | 1,152,825 | +1.55(+1.37%) |
Oct 15, 2015 | 111.24 | 113.42 | 109.36 | 113.36 | 1,302,978 | +2.30(+2.07%) |
Oct 14, 2015 | 113.83 | 114.37 | 110.07 | 111.06 | 1,184,447 | -2.72(-2.39%) |
Oct 13, 2015 | 115.09 | 116.49 | 113.68 | 113.78 | 1,295,948 | -2.68(-2.30%) |
Oct 12, 2015 | 116.54 | 116.68 | 115.42 | 116.46 | 346,712 | +0.16(+0.14%) |
Oct 09, 2015 | 117.16 | 117.99 | 114.95 | 116.30 | 885,245 | -1.16(-0.99%) |
Oct 08, 2015 | 115.15 | 118.00 | 114.82 | 117.45 | 693,171 | +1.85(+1.60%) |
Oct 07, 2015 | 113.60 | 116.62 | 113.10 | 115.60 | 1,010,176 | +2.54(+2.24%) |
Oct 06, 2015 | 113.56 | 114.56 | 111.10 | 113.06 | 1,351,956 | -1.37(-1.20%) |
Oct 05, 2015 | 109.94 | 114.82 | 109.94 | 114.43 | 1,964,312 | +5.51(+5.05%) |
Oct 02, 2015 | 107.37 | 109.10 | 105.90 | 108.93 | 1,230,429 | +0.37(+0.34%) |