Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 102.50 | 104.90 | 102.27 | 104.58 | 2,735,247 | +2.94(+2.89%) |
Jan 28, 2016 | 101.72 | 102.13 | 100.73 | 101.64 | 2,546,045 | +0.33(+0.33%) |
Jan 27, 2016 | 102.01 | 103.22 | 100.87 | 101.31 | 2,222,591 | -0.60(-0.59%) |
Jan 26, 2016 | 100.88 | 102.01 | 100.83 | 101.91 | 1,477,937 | +1.11(+1.10%) |
Jan 25, 2016 | 100.90 | 101.85 | 100.53 | 100.80 | 1,387,661 | +0.25(+0.25%) |
Jan 22, 2016 | 99.29 | 100.74 | 99.04 | 100.55 | 1,951,753 | +3.53(+3.64%) |
Jan 21, 2016 | 96.42 | 97.62 | 95.66 | 97.02 | 2,021,902 | +0.66(+0.69%) |
Jan 20, 2016 | 97.19 | 97.46 | 94.21 | 96.35 | 4,404,138 | -2.41(-2.44%) |
Jan 19, 2016 | 99.40 | 99.81 | 98.40 | 98.76 | 3,906,712 | +2.02(+2.09%) |
Jan 15, 2016 | 96.56 | 96.75 | 96.75 | 96.75 | 4,624,027 | -0.60(-0.61%) |
Jan 14, 2016 | 96.62 | 97.72 | 95.38 | 97.34 | 2,383,486 | +0.82(+0.85%) |
Jan 13, 2016 | 98.78 | 99.10 | 96.16 | 96.52 | 3,996,353 | -2.38(-2.40%) |
Jan 12, 2016 | 99.06 | 99.17 | 97.92 | 98.90 | 1,491,507 | -0.14(-0.14%) |
Jan 11, 2016 | 99.65 | 99.89 | 98.46 | 99.04 | 2,120,559 | +1.70(+1.74%) |
Jan 08, 2016 | 99.53 | 99.54 | 97.19 | 97.34 | 2,725,481 | -1.94(-1.96%) |
Jan 07, 2016 | 99.74 | 100.63 | 98.44 | 99.29 | 2,461,154 | -0.63(-0.63%) |
Jan 06, 2016 | 99.99 | 100.76 | 99.60 | 99.92 | 1,955,817 | -1.93(-1.89%) |
Jan 05, 2016 | 101.88 | 102.06 | 101.22 | 101.85 | 1,274,587 | +0.07(+0.07%) |
Jan 04, 2016 | 101.87 | 101.99 | 100.44 | 101.78 | 1,615,785 | -2.10(-2.02%) |
Dec 31, 2015 | 103.71 | 103.88 | 103.88 | 103.88 | 921,700 | -0.94(-0.90%) |
Dec 30, 2015 | 105.26 | 105.45 | 104.82 | 104.82 | 772,699 | -1.05(-0.99%) |
Dec 29, 2015 | 105.08 | 106.20 | 105.04 | 105.87 | 809,581 | +1.29(+1.23%) |
Dec 28, 2015 | 104.64 | 104.88 | 104.12 | 104.58 | 1,056,721 | +0.07(+0.07%) |
Dec 24, 2015 | 104.38 | 104.51 | 104.51 | 104.51 | 355,444 | -0.08(-0.08%) |
Dec 23, 2015 | 103.22 | 104.61 | 103.19 | 104.59 | 2,692,652 | +1.12(+1.08%) |
Dec 22, 2015 | 103.48 | 103.68 | 102.50 | 103.47 | 941,000 | +0.57(+0.56%) |
Dec 21, 2015 | 104.54 | 104.76 | 102.26 | 102.89 | 1,447,101 | -0.16(-0.15%) |
Dec 18, 2015 | 103.68 | 103.74 | 102.19 | 103.05 | 2,515,134 | -0.66(-0.63%) |
Dec 17, 2015 | 105.37 | 105.44 | 103.64 | 103.71 | 2,694,949 | -0.27(-0.26%) |
Dec 16, 2015 | 103.58 | 104.17 | 102.47 | 103.97 | 2,765,630 | +2.18(+2.15%) |
Dec 15, 2015 | 101.96 | 102.87 | 101.63 | 101.79 | 2,598,319 | -0.27(-0.26%) |
Dec 14, 2015 | 102.61 | 102.64 | 101.10 | 102.06 | 3,252,715 | +0.17(+0.16%) |
Dec 11, 2015 | 103.14 | 103.44 | 101.31 | 101.89 | 5,208,005 | -3.10(-2.95%) |
Dec 10, 2015 | 106.03 | 106.10 | 104.87 | 104.99 | 1,353,396 | -0.38(-0.36%) |
Dec 09, 2015 | 106.64 | 107.27 | 105.14 | 105.37 | 1,515,278 | -1.57(-1.47%) |
Dec 08, 2015 | 106.69 | 107.07 | 105.86 | 106.94 | 3,022,042 | -0.18(-0.17%) |
Dec 07, 2015 | 108.02 | 108.04 | 106.53 | 107.12 | 1,874,987 | +0.86(+0.81%) |
Dec 04, 2015 | 105.31 | 106.96 | 105.10 | 106.27 | 1,519,603 | +0.85(+0.80%) |
Dec 03, 2015 | 106.89 | 107.08 | 105.17 | 105.42 | 1,741,824 | -0.74(-0.70%) |
Dec 02, 2015 | 106.74 | 107.12 | 105.77 | 106.16 | 1,403,627 | -0.73(-0.68%) |
Dec 01, 2015 | 106.88 | 107.44 | 106.20 | 106.89 | 1,465,745 | +0.13(+0.12%) |
Nov 30, 2015 | 107.81 | 107.94 | 106.58 | 106.76 | 1,939,532 | -0.56(-0.53%) |
Nov 27, 2015 | 108.06 | 108.11 | 107.26 | 107.33 | 721,140 | +0.00(+0.00%) |
Nov 25, 2015 | 107.44 | 107.33 | 107.33 | 107.33 | 2,578,235 | +1.01(+0.95%) |
Nov 24, 2015 | 105.78 | 106.52 | 105.46 | 106.32 | 1,877,163 | +1.20(+1.14%) |
Nov 23, 2015 | 106.24 | 106.37 | 104.96 | 105.12 | 1,689,917 | +0.53(+0.51%) |
Nov 20, 2015 | 105.01 | 105.50 | 104.31 | 104.59 | 1,678,681 | +0.90(+0.87%) |
Nov 19, 2015 | 104.18 | 104.24 | 103.14 | 103.69 | 1,156,360 | -1.06(-1.01%) |
Nov 18, 2015 | 104.43 | 104.75 | 103.55 | 104.75 | 1,333,792 | +0.94(+0.90%) |
Nov 17, 2015 | 103.65 | 104.30 | 103.39 | 103.81 | 2,501,465 | +2.09(+2.06%) |
Nov 16, 2015 | 101.61 | 101.82 | 100.77 | 101.72 | 1,820,146 | +1.88(+1.88%) |
Nov 13, 2015 | 99.68 | 100.43 | 99.50 | 99.84 | 1,157,122 | -0.91(-0.91%) |
Nov 12, 2015 | 101.07 | 101.37 | 100.30 | 100.75 | 1,266,166 | -0.33(-0.33%) |
Nov 11, 2015 | 99.48 | 102.11 | 99.14 | 101.08 | 3,379,222 | +2.73(+2.77%) |
Nov 10, 2015 | 96.87 | 98.85 | 96.79 | 98.36 | 1,465,113 | +0.21(+0.21%) |
Nov 09, 2015 | 98.15 | 98.46 | 97.68 | 98.15 | 772,324 | -0.71(-0.72%) |
Nov 06, 2015 | 98.40 | 98.88 | 97.45 | 98.86 | 1,513,215 | +0.03(+0.03%) |
Nov 05, 2015 | 98.13 | 98.91 | 97.64 | 98.83 | 2,430,085 | +1.12(+1.15%) |
Nov 04, 2015 | 97.87 | 97.88 | 96.99 | 97.71 | 1,438,965 | +0.37(+0.38%) |
Nov 03, 2015 | 97.82 | 97.84 | 96.76 | 97.34 | 2,366,698 | -0.61(-0.63%) |