Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 99.34 | 102.57 | 97.40 | 99.13 | 3,893,121 | +1.75(+1.80%) |
Jan 28, 2016 | 98.85 | 100.37 | 97.02 | 97.38 | 2,636,767 | -0.26(-0.26%) |
Jan 27, 2016 | 98.31 | 99.79 | 96.88 | 97.64 | 1,779,679 | -1.39(-1.40%) |
Jan 26, 2016 | 98.67 | 100.82 | 98.06 | 99.03 | 1,452,031 | +0.76(+0.77%) |
Jan 25, 2016 | 97.92 | 99.25 | 96.67 | 98.27 | 1,719,538 | -0.27(-0.27%) |
Jan 22, 2016 | 100.30 | 101.40 | 96.62 | 98.54 | 2,143,516 | +0.15(+0.16%) |
Jan 21, 2016 | 97.10 | 100.86 | 97.01 | 98.38 | 1,651,723 | +2.02(+2.10%) |
Jan 20, 2016 | 92.20 | 97.41 | 91.17 | 96.36 | 2,206,768 | +2.52(+2.69%) |
Jan 19, 2016 | 95.89 | 97.00 | 92.79 | 93.84 | 1,862,573 | -1.05(-1.11%) |
Jan 15, 2016 | 95.87 | 94.89 | 94.89 | 94.89 | 1,981,015 | -3.98(-4.02%) |
Jan 14, 2016 | 96.66 | 99.63 | 95.82 | 98.87 | 1,657,966 | +3.00(+3.13%) |
Jan 13, 2016 | 99.45 | 100.17 | 95.66 | 95.87 | 1,569,649 | -3.21(-3.24%) |
Jan 12, 2016 | 100.14 | 100.58 | 96.91 | 99.07 | 1,085,928 | -0.07(-0.07%) |
Jan 11, 2016 | 100.68 | 101.39 | 97.70 | 99.15 | 1,270,430 | -0.85(-0.85%) |
Jan 08, 2016 | 102.62 | 103.17 | 99.77 | 100.00 | 1,105,274 | -1.54(-1.52%) |
Jan 07, 2016 | 102.00 | 103.77 | 101.45 | 101.54 | 1,728,662 | -2.62(-2.51%) |
Jan 06, 2016 | 105.33 | 106.57 | 103.57 | 104.16 | 1,209,695 | -2.73(-2.55%) |
Jan 05, 2016 | 109.65 | 110.40 | 106.69 | 106.89 | 1,331,006 | -2.35(-2.15%) |
Jan 04, 2016 | 106.52 | 109.31 | 105.19 | 109.24 | 1,488,145 | +0.90(+0.83%) |
Dec 31, 2015 | 109.26 | 108.34 | 108.34 | 108.34 | 514,199 | -1.25(-1.14%) |
Dec 30, 2015 | 110.18 | 110.78 | 108.80 | 109.59 | 602,917 | -1.17(-1.06%) |
Dec 29, 2015 | 110.69 | 111.04 | 108.77 | 110.77 | 872,223 | +0.87(+0.79%) |
Dec 28, 2015 | 109.95 | 110.48 | 108.03 | 109.89 | 815,112 | -0.44(-0.40%) |
Dec 24, 2015 | 110.68 | 110.33 | 110.33 | 110.33 | 425,539 | -0.42(-0.38%) |
Dec 23, 2015 | 109.22 | 110.85 | 108.26 | 110.75 | 923,816 | +2.36(+2.18%) |
Dec 22, 2015 | 108.49 | 108.67 | 105.51 | 108.39 | 1,299,234 | +0.27(+0.25%) |
Dec 21, 2015 | 105.48 | 108.21 | 105.48 | 108.12 | 1,275,822 | +3.18(+3.03%) |
Dec 18, 2015 | 107.76 | 107.76 | 104.88 | 104.95 | 2,447,359 | -3.51(-3.24%) |
Dec 17, 2015 | 113.12 | 113.86 | 108.41 | 108.46 | 1,099,392 | -4.48(-3.97%) |
Dec 16, 2015 | 108.24 | 113.33 | 107.70 | 112.94 | 1,979,608 | +5.95(+5.56%) |
Dec 15, 2015 | 107.03 | 108.35 | 106.12 | 106.99 | 1,117,159 | +0.75(+0.70%) |
Dec 14, 2015 | 108.15 | 109.12 | 105.33 | 106.24 | 1,342,741 | -1.53(-1.42%) |
Dec 11, 2015 | 108.24 | 109.61 | 107.58 | 107.77 | 1,372,897 | -2.27(-2.06%) |
Dec 10, 2015 | 109.73 | 110.97 | 108.26 | 110.04 | 1,344,016 | +0.68(+0.62%) |
Dec 09, 2015 | 115.03 | 115.27 | 108.80 | 109.36 | 2,409,041 | -6.94(-5.97%) |
Dec 08, 2015 | 115.44 | 117.60 | 115.44 | 116.30 | 1,028,090 | -0.15(-0.13%) |
Dec 07, 2015 | 117.64 | 118.18 | 114.37 | 116.45 | 1,189,006 | -1.72(-1.45%) |
Dec 04, 2015 | 116.35 | 118.76 | 116.14 | 118.16 | 1,363,423 | +1.90(+1.64%) |
Dec 03, 2015 | 119.66 | 119.66 | 114.34 | 116.26 | 1,243,055 | -2.80(-2.35%) |
Dec 02, 2015 | 120.83 | 121.01 | 118.46 | 119.06 | 1,021,378 | -1.37(-1.13%) |
Dec 01, 2015 | 120.72 | 121.42 | 119.09 | 120.43 | 893,946 | +0.55(+0.46%) |
Nov 30, 2015 | 122.81 | 123.47 | 119.68 | 119.88 | 991,917 | -2.78(-2.27%) |
Nov 27, 2015 | 122.82 | 123.72 | 122.10 | 122.66 | 413,977 | -0.39(-0.32%) |
Nov 25, 2015 | 121.63 | 123.06 | 123.06 | 123.06 | 802,953 | +1.57(+1.29%) |
Nov 24, 2015 | 120.52 | 122.21 | 120.28 | 121.48 | 899,230 | +0.16(+0.13%) |
Nov 23, 2015 | 121.77 | 123.11 | 120.70 | 121.33 | 1,415,925 | +1.63(+1.36%) |
Nov 20, 2015 | 118.31 | 119.83 | 117.44 | 119.70 | 1,144,087 | +1.88(+1.60%) |
Nov 19, 2015 | 117.10 | 118.09 | 116.61 | 117.82 | 861,086 | +1.23(+1.06%) |
Nov 18, 2015 | 116.02 | 117.04 | 114.71 | 116.59 | 1,047,387 | +1.24(+1.07%) |
Nov 17, 2015 | 115.02 | 118.14 | 114.54 | 115.35 | 1,274,731 | +1.88(+1.66%) |
Nov 16, 2015 | 110.96 | 113.75 | 110.34 | 113.46 | 1,423,379 | +2.66(+2.40%) |
Nov 13, 2015 | 113.26 | 114.44 | 110.31 | 110.80 | 1,094,994 | -3.25(-2.85%) |
Nov 12, 2015 | 115.27 | 115.27 | 113.75 | 114.05 | 1,091,867 | -2.51(-2.15%) |
Nov 11, 2015 | 114.87 | 116.87 | 114.45 | 116.56 | 885,297 | +1.52(+1.32%) |
Nov 10, 2015 | 113.72 | 115.17 | 112.39 | 115.04 | 652,986 | +0.99(+0.87%) |
Nov 09, 2015 | 113.92 | 115.14 | 112.62 | 114.05 | 951,685 | -0.70(-0.61%) |
Nov 06, 2015 | 115.88 | 116.32 | 111.74 | 114.75 | 1,689,452 | -1.62(-1.39%) |
Nov 05, 2015 | 118.10 | 118.43 | 114.94 | 116.37 | 1,401,246 | -1.71(-1.45%) |
Nov 04, 2015 | 118.04 | 118.47 | 116.43 | 118.08 | 974,734 | +0.07(+0.06%) |
Nov 03, 2015 | 118.24 | 118.78 | 116.42 | 118.00 | 1,035,388 | -0.23(-0.19%) |