Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 97.65 | 96.96 | 96.96 | 96.96 | 702,700 | -1.10(-1.12%) |
Dec 30, 2015 | 97.69 | 99.21 | 96.53 | 98.06 | 602,686 | +0.51(+0.52%) |
Dec 29, 2015 | 97.00 | 97.63 | 96.84 | 97.55 | 1,087,978 | +0.55(+0.57%) |
Dec 28, 2015 | 97.35 | 97.60 | 96.49 | 97.00 | 562,439 | -0.44(-0.45%) |
Dec 24, 2015 | 97.62 | 97.44 | 97.44 | 97.44 | 238,300 | -0.25(-0.26%) |
Dec 23, 2015 | 98.06 | 98.72 | 97.22 | 97.69 | 667,494 | +0.25(+0.26%) |
Dec 22, 2015 | 97.30 | 97.60 | 96.56 | 97.44 | 944,596 | +0.05(+0.05%) |
Dec 21, 2015 | 98.17 | 98.21 | 96.32 | 97.39 | 545,118 | -0.24(-0.25%) |
Dec 18, 2015 | 98.33 | 98.33 | 97.42 | 97.63 | 1,808,394 | -1.31(-1.32%) |
Dec 17, 2015 | 100.82 | 100.92 | 98.94 | 98.94 | 1,000,037 | -1.56(-1.55%) |
Dec 16, 2015 | 100.38 | 100.55 | 99.02 | 100.50 | 1,551,054 | +0.75(+0.75%) |
Dec 15, 2015 | 95.00 | 100.75 | 94.51 | 99.75 | 2,104,803 | +3.44(+3.57%) |
Dec 14, 2015 | 97.35 | 97.54 | 95.60 | 96.31 | 1,128,255 | -1.25(-1.28%) |
Dec 11, 2015 | 98.36 | 98.43 | 96.50 | 97.56 | 1,192,900 | -1.50(-1.51%) |
Dec 10, 2015 | 100.14 | 100.51 | 98.85 | 99.06 | 1,238,507 | -1.28(-1.28%) |
Dec 09, 2015 | 99.88 | 101.89 | 99.76 | 100.34 | 1,547,274 | -3.11(-3.01%) |
Dec 08, 2015 | 103.59 | 103.95 | 102.45 | 103.45 | 818,653 | -0.56(-0.54%) |
Dec 07, 2015 | 104.14 | 104.89 | 103.31 | 104.01 | 1,087,743 | -0.60(-0.57%) |
Dec 04, 2015 | 103.04 | 105.50 | 102.63 | 104.61 | 2,612,695 | +2.19(+2.14%) |
Dec 03, 2015 | 104.77 | 104.99 | 99.81 | 102.42 | 2,635,076 | -2.40(-2.29%) |
Dec 02, 2015 | 105.03 | 105.65 | 104.29 | 104.82 | 1,036,080 | +0.83(+0.80%) |
Dec 01, 2015 | 103.07 | 104.39 | 102.46 | 103.99 | 1,300,436 | +0.99(+0.96%) |
Nov 30, 2015 | 103.11 | 103.77 | 102.89 | 103.00 | 1,696,866 | +0.00(+0.00%) |
Nov 27, 2015 | 103.33 | 103.56 | 102.61 | 103.00 | 465,139 | +0.21(+0.20%) |
Nov 25, 2015 | 102.79 | 102.79 | 102.79 | 102.79 | 496,900 | -0.03(-0.03%) |
Nov 24, 2015 | 102.86 | 103.30 | 102.36 | 102.82 | 1,008,165 | -0.03(-0.03%) |
Nov 23, 2015 | 103.59 | 104.36 | 102.50 | 102.85 | 922,055 | -0.74(-0.71%) |
Nov 20, 2015 | 104.01 | 104.44 | 102.79 | 103.59 | 880,082 | +0.12(+0.12%) |
Nov 19, 2015 | 104.52 | 104.82 | 102.90 | 103.47 | 829,955 | -0.66(-0.63%) |
Nov 18, 2015 | 105.02 | 105.50 | 103.39 | 104.13 | 1,066,692 | +0.11(+0.11%) |
Nov 17, 2015 | 104.86 | 105.57 | 103.85 | 104.02 | 1,445,618 | -0.91(-0.87%) |
Nov 16, 2015 | 101.54 | 105.30 | 100.65 | 104.93 | 1,401,359 | +2.96(+2.90%) |
Nov 13, 2015 | 102.88 | 102.88 | 100.32 | 101.97 | 2,699,914 | -4.34(-4.08%) |
Nov 12, 2015 | 107.32 | 108.51 | 106.14 | 106.31 | 1,138,194 | -1.56(-1.45%) |
Nov 11, 2015 | 107.34 | 108.57 | 106.82 | 107.87 | 982,531 | +0.49(+0.46%) |
Nov 10, 2015 | 109.34 | 109.60 | 106.80 | 107.38 | 1,461,807 | -2.12(-1.94%) |
Nov 09, 2015 | 109.26 | 109.86 | 108.68 | 109.50 | 1,059,910 | -0.17(-0.16%) |
Nov 06, 2015 | 109.46 | 110.16 | 108.22 | 109.67 | 1,401,492 | +0.07(+0.06%) |
Nov 05, 2015 | 111.05 | 111.72 | 109.01 | 109.60 | 1,180,958 | -1.41(-1.27%) |
Nov 04, 2015 | 112.76 | 113.80 | 110.77 | 111.01 | 925,210 | -1.77(-1.57%) |
Nov 03, 2015 | 110.56 | 113.75 | 109.80 | 112.78 | 1,975,848 | +2.13(+1.92%) |
Nov 02, 2015 | 109.00 | 110.68 | 108.24 | 110.65 | 2,289,206 | +0.45(+0.41%) |
Oct 30, 2015 | 110.43 | 111.16 | 109.61 | 110.20 | 1,464,538 | +0.12(+0.11%) |
Oct 29, 2015 | 108.02 | 114.25 | 108.00 | 110.08 | 6,291,670 | -11.26(-9.28%) |
Oct 28, 2015 | 120.79 | 121.75 | 118.72 | 121.34 | 1,603,807 | +1.05(+0.87%) |
Oct 27, 2015 | 119.83 | 121.06 | 119.05 | 120.29 | 1,144,591 | +0.35(+0.29%) |
Oct 26, 2015 | 119.50 | 120.54 | 118.30 | 119.94 | 792,005 | +0.44(+0.37%) |
Oct 23, 2015 | 121.63 | 122.00 | 119.32 | 119.50 | 855,154 | -1.04(-0.86%) |
Oct 22, 2015 | 117.99 | 121.26 | 117.99 | 120.54 | 909,308 | +3.47(+2.96%) |
Oct 21, 2015 | 120.35 | 120.55 | 116.97 | 117.07 | 963,819 | -2.91(-2.43%) |
Oct 20, 2015 | 117.49 | 120.09 | 117.34 | 119.98 | 1,188,946 | +1.47(+1.24%) |
Oct 19, 2015 | 118.52 | 119.30 | 116.70 | 118.51 | 746,330 | +0.20(+0.17%) |
Oct 16, 2015 | 117.13 | 119.00 | 116.13 | 118.31 | 1,009,674 | +1.68(+1.44%) |
Oct 15, 2015 | 117.89 | 118.70 | 116.42 | 116.63 | 1,280,632 | -0.84(-0.72%) |
Oct 14, 2015 | 120.38 | 120.41 | 117.16 | 117.47 | 1,125,977 | -3.15(-2.61%) |
Oct 13, 2015 | 119.37 | 121.50 | 118.50 | 120.62 | 601,436 | +1.22(+1.02%) |
Oct 12, 2015 | 119.67 | 119.81 | 118.72 | 119.40 | 523,117 | +0.13(+0.11%) |
Oct 09, 2015 | 119.12 | 120.36 | 117.88 | 119.27 | 734,247 | +0.34(+0.29%) |
Oct 08, 2015 | 118.18 | 119.84 | 115.06 | 118.93 | 822,834 | +0.32(+0.27%) |
Oct 07, 2015 | 118.90 | 119.02 | 114.89 | 118.61 | 1,349,126 | +0.65(+0.55%) |
Oct 06, 2015 | 117.03 | 119.67 | 116.02 | 117.96 | 1,749,556 | -4.98(-4.05%) |
Oct 05, 2015 | 120.65 | 123.25 | 120.65 | 122.94 | 921,081 | +3.11(+2.60%) |
Oct 02, 2015 | 115.38 | 120.01 | 115.20 | 119.83 | 1,134,083 | +2.86(+2.45%) |