Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 107.90 | 107.87 | 107.87 | 107.87 | 341,000 | -0.34(-0.31%) |
Dec 30, 2015 | 109.09 | 109.63 | 107.00 | 108.21 | 408,806 | -0.88(-0.81%) |
Dec 29, 2015 | 108.75 | 109.89 | 108.07 | 109.09 | 185,244 | +0.71(+0.66%) |
Dec 28, 2015 | 108.91 | 108.91 | 107.37 | 108.38 | 202,006 | -0.72(-0.66%) |
Dec 24, 2015 | 108.89 | 109.10 | 109.10 | 109.10 | 112,800 | +0.01(+0.01%) |
Dec 23, 2015 | 108.59 | 110.00 | 108.17 | 109.09 | 317,490 | +0.96(+0.89%) |
Dec 22, 2015 | 107.35 | 108.88 | 106.71 | 108.13 | 409,579 | +1.04(+0.97%) |
Dec 21, 2015 | 107.81 | 109.51 | 106.39 | 107.09 | 316,476 | +0.08(+0.07%) |
Dec 18, 2015 | 110.00 | 110.00 | 106.83 | 107.01 | 512,474 | -3.23(-2.93%) |
Dec 17, 2015 | 111.78 | 112.00 | 110.15 | 110.24 | 462,541 | -1.22(-1.09%) |
Dec 16, 2015 | 108.82 | 111.94 | 108.45 | 111.46 | 565,655 | +2.41(+2.21%) |
Dec 15, 2015 | 108.41 | 109.43 | 107.50 | 109.05 | 746,758 | +0.99(+0.92%) |
Dec 14, 2015 | 104.66 | 108.27 | 104.49 | 108.06 | 642,713 | +3.18(+3.03%) |
Dec 11, 2015 | 106.06 | 106.70 | 104.44 | 104.88 | 512,903 | -2.46(-2.29%) |
Dec 10, 2015 | 107.32 | 108.23 | 106.21 | 107.34 | 379,304 | -1.35(-1.24%) |
Dec 09, 2015 | 109.00 | 110.07 | 107.85 | 108.69 | 496,267 | -0.41(-0.38%) |
Dec 08, 2015 | 110.05 | 110.30 | 108.34 | 109.10 | 465,344 | -1.74(-1.57%) |
Dec 07, 2015 | 110.00 | 111.25 | 108.96 | 110.84 | 553,377 | +0.74(+0.67%) |
Dec 04, 2015 | 109.71 | 111.04 | 108.14 | 110.10 | 564,214 | +0.55(+0.50%) |
Dec 03, 2015 | 110.62 | 111.27 | 108.70 | 109.55 | 501,481 | -0.96(-0.87%) |
Dec 02, 2015 | 110.42 | 111.34 | 109.93 | 110.51 | 431,254 | -0.51(-0.46%) |
Dec 01, 2015 | 110.03 | 111.31 | 109.50 | 111.02 | 437,073 | +0.98(+0.89%) |
Nov 30, 2015 | 108.90 | 110.33 | 108.61 | 110.04 | 610,980 | +1.12(+1.03%) |
Nov 27, 2015 | 108.41 | 109.02 | 108.14 | 108.92 | 130,256 | +0.72(+0.67%) |
Nov 25, 2015 | 106.98 | 108.20 | 108.20 | 108.20 | 286,200 | +1.65(+1.55%) |
Nov 24, 2015 | 106.31 | 106.93 | 105.09 | 106.55 | 339,812 | +0.05(+0.05%) |
Nov 23, 2015 | 105.50 | 107.55 | 105.40 | 106.50 | 353,024 | +0.92(+0.87%) |
Nov 20, 2015 | 105.00 | 105.88 | 104.50 | 105.58 | 387,701 | +0.61(+0.58%) |
Nov 19, 2015 | 105.09 | 105.85 | 103.94 | 104.97 | 622,334 | -0.77(-0.73%) |
Nov 18, 2015 | 105.73 | 106.46 | 103.49 | 105.74 | 818,206 | +3.09(+3.01%) |
Nov 17, 2015 | 103.43 | 105.43 | 101.70 | 102.65 | 849,262 | -1.51(-1.45%) |
Nov 16, 2015 | 105.11 | 106.34 | 103.23 | 104.16 | 757,099 | -1.39(-1.32%) |
Nov 13, 2015 | 107.96 | 108.81 | 104.72 | 105.55 | 742,517 | -3.39(-3.11%) |
Nov 12, 2015 | 111.68 | 113.43 | 108.44 | 108.94 | 1,219,401 | -3.90(-3.46%) |
Nov 11, 2015 | 111.76 | 117.14 | 104.00 | 112.84 | 2,804,449 | -7.49(-6.22%) |
Nov 10, 2015 | 120.06 | 120.62 | 117.52 | 120.33 | 343,600 | +2.74(+2.33%) |
Nov 09, 2015 | 118.88 | 120.74 | 117.01 | 117.59 | 190,859 | -1.83(-1.53%) |
Nov 06, 2015 | 118.61 | 119.80 | 117.37 | 119.42 | 166,412 | +0.33(+0.28%) |
Nov 05, 2015 | 118.97 | 120.22 | 118.32 | 119.09 | 207,142 | -0.28(-0.23%) |
Nov 04, 2015 | 118.84 | 119.81 | 117.56 | 119.37 | 211,272 | +1.27(+1.08%) |
Nov 03, 2015 | 118.31 | 119.34 | 117.42 | 118.10 | 232,423 | -0.85(-0.71%) |
Nov 02, 2015 | 117.51 | 119.07 | 116.54 | 118.95 | 221,694 | +2.01(+1.72%) |
Oct 30, 2015 | 118.40 | 119.00 | 116.74 | 116.94 | 232,573 | -1.41(-1.19%) |
Oct 29, 2015 | 117.76 | 118.62 | 116.81 | 118.35 | 164,697 | +0.13(+0.11%) |
Oct 28, 2015 | 115.97 | 118.47 | 115.17 | 118.22 | 153,475 | +2.66(+2.30%) |
Oct 27, 2015 | 113.78 | 116.27 | 112.64 | 115.56 | 398,166 | +1.33(+1.16%) |
Oct 26, 2015 | 115.60 | 116.31 | 113.68 | 114.23 | 297,497 | -1.78(-1.53%) |
Oct 23, 2015 | 118.09 | 118.49 | 115.71 | 116.01 | 258,600 | -1.08(-0.92%) |
Oct 22, 2015 | 115.57 | 118.43 | 115.57 | 117.09 | 147,443 | +1.85(+1.61%) |
Oct 21, 2015 | 115.12 | 116.58 | 114.61 | 115.24 | 194,702 | +0.89(+0.78%) |
Oct 20, 2015 | 114.53 | 116.16 | 114.22 | 114.35 | 247,562 | -0.74(-0.64%) |
Oct 19, 2015 | 114.76 | 116.32 | 114.11 | 115.09 | 257,917 | -0.05(-0.04%) |
Oct 16, 2015 | 115.75 | 115.75 | 113.90 | 115.14 | 169,875 | -0.93(-0.80%) |
Oct 15, 2015 | 114.02 | 116.38 | 112.94 | 116.07 | 263,362 | +2.03(+1.78%) |
Oct 14, 2015 | 115.14 | 115.49 | 113.89 | 114.04 | 254,177 | -0.84(-0.73%) |
Oct 13, 2015 | 115.73 | 116.53 | 114.74 | 114.88 | 294,387 | -1.22(-1.05%) |
Oct 12, 2015 | 116.07 | 116.50 | 115.54 | 116.10 | 154,153 | +0.29(+0.25%) |
Oct 09, 2015 | 115.14 | 116.31 | 114.85 | 115.81 | 320,818 | +0.54(+0.47%) |
Oct 08, 2015 | 111.81 | 115.78 | 111.81 | 115.27 | 281,063 | +3.28(+2.93%) |
Oct 07, 2015 | 109.89 | 112.17 | 109.66 | 111.99 | 264,605 | +2.46(+2.25%) |
Oct 06, 2015 | 109.60 | 110.33 | 108.84 | 109.53 | 218,211 | +0.01(+0.01%) |
Oct 05, 2015 | 108.19 | 109.77 | 107.80 | 109.52 | 292,734 | +2.33(+2.17%) |
Oct 02, 2015 | 103.22 | 107.20 | 102.39 | 107.19 | 265,366 | +2.85(+2.73%) |