Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 108.24 | 108.45 | 108.45 | 108.45 | 872,200 | -0.66(-0.60%) |
Dec 30, 2015 | 110.27 | 111.19 | 108.67 | 109.11 | 671,221 | -1.61(-1.45%) |
Dec 29, 2015 | 109.98 | 111.20 | 108.93 | 110.72 | 769,159 | +1.04(+0.95%) |
Dec 28, 2015 | 108.98 | 109.93 | 108.29 | 109.68 | 708,078 | +0.76(+0.70%) |
Dec 24, 2015 | 110.26 | 108.92 | 108.92 | 108.92 | 406,600 | -1.60(-1.45%) |
Dec 23, 2015 | 109.21 | 111.70 | 108.17 | 110.52 | 1,089,992 | +1.53(+1.40%) |
Dec 22, 2015 | 113.78 | 113.78 | 108.51 | 108.99 | 1,015,570 | -3.91(-3.46%) |
Dec 21, 2015 | 114.22 | 114.99 | 111.74 | 112.90 | 812,970 | -0.33(-0.29%) |
Dec 18, 2015 | 114.88 | 115.99 | 111.19 | 113.23 | 2,832,997 | -1.58(-1.38%) |
Dec 17, 2015 | 114.25 | 118.49 | 114.19 | 114.81 | 1,221,239 | -2.98(-2.53%) |
Dec 16, 2015 | 115.72 | 118.00 | 113.38 | 117.79 | 1,001,506 | +3.07(+2.67%) |
Dec 15, 2015 | 110.51 | 115.40 | 110.24 | 114.72 | 1,466,855 | +5.31(+4.86%) |
Dec 14, 2015 | 107.25 | 111.60 | 106.00 | 109.41 | 1,460,770 | +2.91(+2.73%) |
Dec 11, 2015 | 108.77 | 111.10 | 106.10 | 106.50 | 1,306,665 | -3.70(-3.36%) |
Dec 10, 2015 | 107.96 | 110.92 | 107.02 | 110.20 | 823,752 | +1.99(+1.84%) |
Dec 09, 2015 | 109.81 | 110.32 | 107.05 | 108.21 | 972,261 | -1.89(-1.72%) |
Dec 08, 2015 | 106.05 | 110.36 | 105.00 | 110.10 | 1,257,231 | +2.38(+2.21%) |
Dec 07, 2015 | 109.19 | 109.33 | 105.11 | 107.72 | 1,429,929 | -1.39(-1.27%) |
Dec 04, 2015 | 107.37 | 109.98 | 106.15 | 109.11 | 2,126,174 | +2.28(+2.13%) |
Dec 03, 2015 | 113.15 | 113.44 | 105.50 | 106.83 | 1,609,358 | -7.02(-6.17%) |
Dec 02, 2015 | 112.46 | 115.64 | 111.38 | 113.85 | 1,237,447 | +1.64(+1.46%) |
Dec 01, 2015 | 114.99 | 114.99 | 109.15 | 112.21 | 1,499,137 | -2.03(-1.78%) |
Nov 30, 2015 | 116.61 | 117.62 | 111.86 | 114.24 | 1,572,847 | -2.51(-2.15%) |
Nov 27, 2015 | 115.63 | 118.18 | 115.19 | 116.75 | 589,887 | +1.34(+1.16%) |
Nov 25, 2015 | 111.74 | 115.41 | 115.41 | 115.41 | 1,439,400 | +3.69(+3.30%) |
Nov 24, 2015 | 112.13 | 113.39 | 110.66 | 111.72 | 855,257 | -1.26(-1.12%) |
Nov 23, 2015 | 112.94 | 115.10 | 111.76 | 112.98 | 1,020,416 | -0.15(-0.13%) |
Nov 20, 2015 | 117.90 | 117.90 | 112.02 | 113.13 | 1,480,942 | -3.30(-2.83%) |
Nov 19, 2015 | 116.66 | 117.86 | 113.66 | 116.43 | 896,120 | -0.43(-0.37%) |
Nov 18, 2015 | 114.62 | 117.00 | 112.87 | 116.86 | 1,464,426 | +3.38(+2.98%) |
Nov 17, 2015 | 108.60 | 113.71 | 106.76 | 113.48 | 1,404,654 | +5.42(+5.02%) |
Nov 16, 2015 | 107.13 | 108.85 | 104.71 | 108.06 | 1,176,103 | +0.70(+0.65%) |
Nov 13, 2015 | 103.23 | 108.91 | 102.26 | 107.36 | 1,293,869 | +3.16(+3.03%) |
Nov 12, 2015 | 106.36 | 107.83 | 103.38 | 104.20 | 1,070,665 | -1.95(-1.84%) |
Nov 11, 2015 | 109.97 | 109.97 | 104.18 | 106.15 | 1,219,164 | -3.01(-2.76%) |
Nov 10, 2015 | 104.86 | 109.80 | 103.20 | 109.16 | 1,784,854 | +3.30(+3.12%) |
Nov 09, 2015 | 101.50 | 108.29 | 101.50 | 105.86 | 2,389,742 | +5.65(+5.64%) |
Nov 06, 2015 | 116.51 | 117.92 | 90.33 | 100.21 | 9,135,512 | -16.55(-14.17%) |
Nov 05, 2015 | 117.20 | 119.10 | 113.20 | 116.76 | 1,503,769 | -0.38(-0.32%) |
Nov 04, 2015 | 121.26 | 123.55 | 116.56 | 117.14 | 1,706,550 | -2.85(-2.38%) |
Nov 03, 2015 | 124.50 | 124.98 | 115.10 | 119.99 | 2,977,683 | -0.66(-0.55%) |
Nov 02, 2015 | 119.61 | 120.95 | 116.47 | 120.65 | 1,524,160 | +3.12(+2.65%) |
Oct 30, 2015 | 117.41 | 118.88 | 114.00 | 117.53 | 1,333,585 | +0.50(+0.43%) |
Oct 29, 2015 | 120.61 | 124.34 | 116.15 | 117.03 | 1,544,104 | -3.33(-2.77%) |
Oct 28, 2015 | 117.22 | 120.42 | 113.30 | 120.36 | 1,491,728 | +2.72(+2.31%) |
Oct 27, 2015 | 111.88 | 117.69 | 111.00 | 117.64 | 1,372,727 | +5.35(+4.76%) |
Oct 26, 2015 | 109.80 | 114.00 | 107.14 | 112.29 | 1,298,771 | +2.27(+2.06%) |
Oct 23, 2015 | 110.78 | 113.87 | 107.45 | 110.02 | 1,440,609 | +1.00(+0.92%) |
Oct 22, 2015 | 107.03 | 110.79 | 103.87 | 109.02 | 1,466,496 | +1.87(+1.75%) |
Oct 21, 2015 | 108.98 | 110.20 | 103.29 | 107.15 | 1,768,453 | -0.35(-0.33%) |
Oct 20, 2015 | 110.63 | 111.48 | 106.78 | 107.50 | 1,295,124 | -3.19(-2.88%) |
Oct 19, 2015 | 108.31 | 112.58 | 106.06 | 110.69 | 1,600,874 | +2.91(+2.70%) |
Oct 16, 2015 | 111.72 | 112.28 | 106.62 | 107.78 | 2,503,498 | -4.74(-4.21%) |
Oct 15, 2015 | 105.36 | 112.67 | 104.57 | 112.52 | 2,207,311 | +6.61(+6.24%) |
Oct 14, 2015 | 103.50 | 108.46 | 102.29 | 105.91 | 2,437,015 | +4.70(+4.64%) |
Oct 13, 2015 | 101.49 | 108.95 | 101.05 | 101.21 | 2,209,620 | -4.80(-4.53%) |
Oct 12, 2015 | 105.49 | 106.65 | 101.23 | 106.01 | 1,125,022 | +1.01(+0.96%) |
Oct 09, 2015 | 103.04 | 107.52 | 101.45 | 105.00 | 1,597,641 | +1.56(+1.51%) |
Oct 08, 2015 | 108.63 | 108.71 | 99.80 | 103.44 | 3,118,868 | -5.21(-4.80%) |
Oct 07, 2015 | 113.56 | 114.97 | 106.16 | 108.65 | 2,893,973 | -3.81(-3.39%) |
Oct 06, 2015 | 122.29 | 122.98 | 106.00 | 112.46 | 7,249,186 | -8.37(-6.93%) |
Oct 05, 2015 | 128.12 | 128.69 | 118.01 | 120.83 | 2,562,109 | -5.63(-4.45%) |
Oct 02, 2015 | 115.03 | 131.33 | 114.68 | 126.46 | 4,442,593 | +8.53(+7.23%) |