Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 103.69 | 103.87 | 103.87 | 103.87 | 921,826 | -0.94(-0.90%) |
Dec 30, 2015 | 105.25 | 105.44 | 104.81 | 104.81 | 772,804 | -1.05(-0.99%) |
Dec 29, 2015 | 105.07 | 106.19 | 105.03 | 105.86 | 809,691 | +1.29(+1.23%) |
Dec 28, 2015 | 104.63 | 104.87 | 104.10 | 104.57 | 1,056,865 | +0.08(+0.07%) |
Dec 24, 2015 | 104.37 | 104.49 | 104.49 | 104.49 | 355,492 | -0.08(-0.08%) |
Dec 23, 2015 | 103.20 | 104.60 | 103.17 | 104.58 | 2,693,017 | +1.12(+1.08%) |
Dec 22, 2015 | 103.46 | 103.66 | 102.48 | 103.45 | 941,127 | +0.57(+0.56%) |
Dec 21, 2015 | 104.53 | 104.74 | 102.25 | 102.88 | 1,447,298 | -0.16(-0.15%) |
Dec 18, 2015 | 103.66 | 103.73 | 102.17 | 103.04 | 2,515,475 | -0.66(-0.63%) |
Dec 17, 2015 | 105.36 | 105.42 | 103.62 | 103.69 | 2,695,314 | -0.27(-0.26%) |
Dec 16, 2015 | 103.56 | 104.16 | 102.46 | 103.96 | 2,766,005 | +2.19(+2.15%) |
Dec 15, 2015 | 101.95 | 102.86 | 101.62 | 101.78 | 2,598,672 | -0.27(-0.26%) |
Dec 14, 2015 | 102.60 | 102.62 | 101.09 | 102.04 | 3,253,156 | +0.17(+0.16%) |
Dec 11, 2015 | 103.12 | 103.42 | 101.29 | 101.88 | 5,208,711 | -3.10(-2.95%) |
Dec 10, 2015 | 106.01 | 106.09 | 104.86 | 104.97 | 1,353,579 | -0.38(-0.36%) |
Dec 09, 2015 | 106.63 | 107.25 | 105.12 | 105.36 | 1,515,484 | -1.57(-1.47%) |
Dec 08, 2015 | 106.68 | 107.05 | 105.85 | 106.93 | 3,022,452 | -0.18(-0.17%) |
Dec 07, 2015 | 108.01 | 108.03 | 106.51 | 107.11 | 1,875,242 | +0.86(+0.81%) |
Dec 04, 2015 | 105.29 | 106.94 | 105.08 | 106.25 | 1,519,809 | +0.85(+0.80%) |
Dec 03, 2015 | 106.88 | 107.06 | 105.16 | 105.41 | 1,742,061 | -0.74(-0.70%) |
Dec 02, 2015 | 106.73 | 107.11 | 105.76 | 106.15 | 1,403,818 | -0.73(-0.68%) |
Dec 01, 2015 | 106.86 | 107.43 | 106.18 | 106.88 | 1,465,944 | +0.13(+0.12%) |
Nov 30, 2015 | 107.79 | 107.92 | 106.57 | 106.75 | 1,939,795 | -0.56(-0.53%) |
Nov 27, 2015 | 108.04 | 108.09 | 107.24 | 107.31 | 721,238 | +0.00(+0.00%) |
Nov 25, 2015 | 107.43 | 107.31 | 107.31 | 107.31 | 2,578,585 | +1.00(+0.95%) |
Nov 24, 2015 | 105.77 | 106.50 | 105.45 | 106.31 | 1,877,417 | +1.20(+1.14%) |
Nov 23, 2015 | 106.23 | 106.35 | 104.95 | 105.11 | 1,690,146 | +0.53(+0.51%) |
Nov 20, 2015 | 105.00 | 105.48 | 104.29 | 104.58 | 1,678,908 | +0.90(+0.87%) |
Nov 19, 2015 | 104.17 | 104.23 | 103.12 | 103.68 | 1,156,517 | -1.05(-1.01%) |
Nov 18, 2015 | 104.42 | 104.73 | 103.54 | 104.73 | 1,333,973 | +0.94(+0.90%) |
Nov 17, 2015 | 103.64 | 104.28 | 103.37 | 103.80 | 2,501,804 | +2.09(+2.06%) |
Nov 16, 2015 | 101.60 | 101.81 | 100.75 | 101.70 | 1,820,393 | +1.88(+1.88%) |
Nov 13, 2015 | 99.67 | 100.41 | 99.49 | 99.82 | 1,157,279 | -0.91(-0.91%) |
Nov 12, 2015 | 101.05 | 101.36 | 100.29 | 100.74 | 1,266,338 | -0.33(-0.33%) |
Nov 11, 2015 | 99.47 | 102.09 | 99.13 | 101.07 | 3,379,681 | +2.73(+2.77%) |
Nov 10, 2015 | 96.86 | 98.83 | 96.77 | 98.34 | 1,465,312 | +0.21(+0.21%) |
Nov 09, 2015 | 98.14 | 98.44 | 97.67 | 98.14 | 772,428 | -0.71(-0.72%) |
Nov 06, 2015 | 98.39 | 98.87 | 97.44 | 98.85 | 1,513,420 | +0.03(+0.03%) |
Nov 05, 2015 | 98.11 | 98.90 | 97.62 | 98.82 | 2,430,415 | +1.12(+1.15%) |
Nov 04, 2015 | 97.86 | 97.87 | 96.98 | 97.70 | 1,439,160 | +0.37(+0.38%) |
Nov 03, 2015 | 97.80 | 97.83 | 96.75 | 97.33 | 2,367,019 | -0.61(-0.63%) |
Nov 02, 2015 | 98.30 | 98.44 | 97.50 | 97.94 | 1,817,375 | +0.19(+0.19%) |
Oct 30, 2015 | 98.73 | 98.84 | 97.61 | 97.75 | 2,566,571 | +1.30(+1.35%) |
Oct 29, 2015 | 96.07 | 96.57 | 95.44 | 96.45 | 1,876,828 | -0.81(-0.83%) |
Oct 28, 2015 | 97.26 | 97.95 | 96.23 | 97.26 | 1,755,608 | +1.25(+1.30%) |
Oct 27, 2015 | 96.51 | 96.66 | 95.88 | 96.02 | 1,540,237 | -0.57(-0.59%) |
Oct 26, 2015 | 96.93 | 97.26 | 96.29 | 96.58 | 1,204,743 | -0.68(-0.70%) |
Oct 23, 2015 | 97.50 | 97.57 | 96.32 | 97.26 | 1,944,122 | +1.20(+1.25%) |
Oct 22, 2015 | 95.84 | 96.24 | 95.23 | 96.07 | 2,127,924 | +2.57(+2.75%) |
Oct 21, 2015 | 94.89 | 94.93 | 93.47 | 93.49 | 1,655,045 | -1.56(-1.64%) |
Oct 20, 2015 | 94.86 | 95.41 | 94.49 | 95.05 | 1,781,991 | -0.08(-0.09%) |
Oct 19, 2015 | 95.19 | 95.41 | 94.89 | 95.13 | 1,101,734 | +0.84(+0.89%) |
Oct 16, 2015 | 94.16 | 94.74 | 93.90 | 94.29 | 1,599,486 | -0.13(-0.14%) |
Oct 15, 2015 | 94.59 | 94.97 | 93.67 | 94.42 | 3,107,531 | -0.14(-0.15%) |
Oct 14, 2015 | 94.52 | 95.10 | 94.13 | 94.56 | 4,783,281 | +1.31(+1.41%) |
Oct 13, 2015 | 92.61 | 93.67 | 92.46 | 93.25 | 5,153,798 | +1.92(+2.10%) |
Oct 12, 2015 | 91.75 | 92.22 | 91.26 | 91.33 | 2,323,998 | -0.32(-0.35%) |
Oct 09, 2015 | 91.27 | 91.81 | 91.08 | 91.65 | 1,972,217 | +0.97(+1.08%) |
Oct 08, 2015 | 89.69 | 90.85 | 89.68 | 90.68 | 1,547,227 | -0.22(-0.24%) |
Oct 07, 2015 | 91.56 | 91.92 | 90.38 | 90.90 | 2,422,861 | +1.11(+1.24%) |
Oct 06, 2015 | 89.82 | 90.77 | 89.45 | 89.78 | 1,513,775 | -0.93(-1.03%) |
Oct 05, 2015 | 90.49 | 90.82 | 90.03 | 90.72 | 1,311,754 | +0.57(+0.64%) |
Oct 02, 2015 | 87.10 | 90.25 | 86.83 | 90.14 | 3,326,543 | +2.76(+3.16%) |