Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 104.92 | 104.70 | 104.70 | 104.70 | 1,665,407 | -0.79(-0.74%) |
Dec 30, 2015 | 106.90 | 107.33 | 105.20 | 105.48 | 1,075,492 | -1.24(-1.16%) |
Dec 29, 2015 | 106.05 | 107.39 | 105.93 | 106.72 | 1,123,867 | +1.22(+1.16%) |
Dec 28, 2015 | 106.06 | 106.20 | 104.80 | 105.50 | 1,594,371 | -0.66(-0.62%) |
Dec 24, 2015 | 106.53 | 106.16 | 106.16 | 106.16 | 750,553 | -0.43(-0.40%) |
Dec 23, 2015 | 105.68 | 106.95 | 105.68 | 106.59 | 1,834,510 | +1.13(+1.07%) |
Dec 22, 2015 | 106.92 | 106.97 | 104.35 | 105.46 | 2,746,348 | -0.79(-0.74%) |
Dec 21, 2015 | 105.46 | 107.04 | 105.15 | 106.25 | 2,819,959 | +1.21(+1.15%) |
Dec 18, 2015 | 105.33 | 106.44 | 104.60 | 105.04 | 4,437,298 | -0.38(-0.36%) |
Dec 17, 2015 | 105.29 | 105.95 | 104.30 | 105.42 | 2,919,193 | +0.10(+0.09%) |
Dec 16, 2015 | 104.66 | 105.50 | 103.74 | 105.32 | 2,913,949 | +1.69(+1.63%) |
Dec 15, 2015 | 103.13 | 105.00 | 102.89 | 103.63 | 2,801,215 | +1.18(+1.15%) |
Dec 14, 2015 | 101.89 | 103.13 | 101.38 | 102.45 | 3,922,171 | +0.86(+0.85%) |
Dec 11, 2015 | 100.65 | 102.94 | 99.90 | 101.59 | 3,672,256 | +0.09(+0.09%) |
Dec 10, 2015 | 100.31 | 102.21 | 99.90 | 101.50 | 2,232,891 | +0.92(+0.91%) |
Dec 09, 2015 | 99.85 | 101.22 | 99.57 | 100.58 | 3,520,552 | -0.06(-0.06%) |
Dec 08, 2015 | 99.60 | 100.98 | 98.87 | 100.64 | 3,054,536 | +0.30(+0.30%) |
Dec 07, 2015 | 102.11 | 102.12 | 99.80 | 100.34 | 3,041,738 | -1.65(-1.61%) |
Dec 04, 2015 | 99.23 | 102.74 | 98.68 | 101.99 | 4,941,273 | +3.49(+3.54%) |
Dec 03, 2015 | 103.37 | 104.13 | 98.21 | 98.50 | 7,330,747 | -5.05(-4.87%) |
Dec 02, 2015 | 104.22 | 106.02 | 103.25 | 103.55 | 4,104,475 | -0.55(-0.53%) |
Dec 01, 2015 | 99.90 | 104.44 | 99.52 | 104.10 | 4,513,998 | +4.60(+4.62%) |
Nov 30, 2015 | 101.16 | 101.58 | 99.50 | 99.50 | 2,880,360 | -1.27(-1.26%) |
Nov 27, 2015 | 100.95 | 101.48 | 100.13 | 100.77 | 989,713 | +0.11(+0.11%) |
Nov 25, 2015 | 102.94 | 100.66 | 100.66 | 100.66 | 2,345,222 | -2.06(-2.01%) |
Nov 24, 2015 | 101.52 | 102.92 | 101.05 | 102.72 | 2,323,218 | +0.36(+0.35%) |
Nov 23, 2015 | 101.46 | 103.54 | 101.01 | 102.36 | 2,987,063 | +1.24(+1.23%) |
Nov 20, 2015 | 98.14 | 101.66 | 97.37 | 101.12 | 5,146,804 | +4.40(+4.55%) |
Nov 19, 2015 | 98.48 | 100.30 | 95.55 | 96.73 | 12,251,843 | -6.75(-6.52%) |
Nov 18, 2015 | 101.95 | 103.67 | 101.16 | 103.48 | 1,775,803 | +1.53(+1.50%) |
Nov 17, 2015 | 101.50 | 103.65 | 100.72 | 101.95 | 1,626,471 | +0.26(+0.26%) |
Nov 16, 2015 | 99.15 | 101.76 | 98.97 | 101.69 | 2,860,926 | +2.71(+2.74%) |
Nov 13, 2015 | 99.40 | 100.95 | 98.31 | 98.98 | 3,997,704 | -0.87(-0.87%) |
Nov 12, 2015 | 102.45 | 102.67 | 99.79 | 99.85 | 4,864,097 | -1.92(-1.88%) |
Nov 11, 2015 | 105.97 | 106.09 | 101.54 | 101.76 | 3,043,458 | -3.54(-3.36%) |
Nov 10, 2015 | 104.82 | 105.93 | 104.47 | 105.30 | 2,765,676 | +0.72(+0.69%) |
Nov 09, 2015 | 103.83 | 104.64 | 102.31 | 104.58 | 3,235,934 | +0.44(+0.42%) |
Nov 06, 2015 | 106.67 | 106.73 | 102.95 | 104.15 | 4,650,524 | -3.60(-3.34%) |
Nov 05, 2015 | 105.33 | 108.12 | 105.04 | 107.75 | 2,970,973 | +2.53(+2.40%) |
Nov 04, 2015 | 108.26 | 108.83 | 103.99 | 105.22 | 4,824,929 | -3.05(-2.82%) |
Nov 03, 2015 | 110.96 | 111.83 | 107.81 | 108.27 | 3,079,162 | -3.42(-3.06%) |
Nov 02, 2015 | 111.77 | 112.54 | 110.49 | 111.69 | 2,439,620 | +0.54(+0.49%) |
Oct 30, 2015 | 112.25 | 112.32 | 110.48 | 111.15 | 4,247,565 | -0.08(-0.07%) |
Oct 29, 2015 | 107.73 | 112.65 | 107.18 | 111.22 | 4,533,996 | +3.63(+3.37%) |
Oct 28, 2015 | 107.17 | 107.66 | 103.68 | 107.59 | 4,217,103 | +0.43(+0.40%) |
Oct 27, 2015 | 104.08 | 108.32 | 103.62 | 107.17 | 4,987,418 | +2.78(+2.66%) |
Oct 26, 2015 | 102.73 | 104.80 | 101.29 | 104.39 | 3,898,938 | +1.85(+1.80%) |
Oct 23, 2015 | 100.64 | 102.88 | 99.68 | 102.54 | 4,787,326 | +2.45(+2.45%) |
Oct 22, 2015 | 104.47 | 104.95 | 97.50 | 100.09 | 7,901,480 | -4.76(-4.54%) |
Oct 21, 2015 | 109.06 | 109.13 | 100.36 | 104.85 | 5,711,289 | -3.43(-3.17%) |
Oct 20, 2015 | 110.70 | 111.16 | 107.53 | 108.28 | 2,672,796 | -2.30(-2.08%) |
Oct 19, 2015 | 109.37 | 111.29 | 109.09 | 110.59 | 2,238,491 | +1.17(+1.07%) |
Oct 16, 2015 | 109.49 | 109.97 | 108.35 | 109.41 | 2,214,269 | +0.79(+0.73%) |
Oct 15, 2015 | 106.52 | 109.15 | 104.91 | 108.62 | 3,376,444 | +1.03(+0.95%) |
Oct 14, 2015 | 109.47 | 110.80 | 106.58 | 107.59 | 2,670,280 | -2.09(-1.91%) |
Oct 13, 2015 | 107.08 | 112.31 | 107.08 | 109.69 | 4,834,439 | +2.80(+2.62%) |
Oct 12, 2015 | 105.73 | 107.16 | 105.31 | 106.89 | 2,062,487 | +1.40(+1.33%) |
Oct 09, 2015 | 105.28 | 107.20 | 105.17 | 105.49 | 2,068,053 | -0.41(-0.39%) |
Oct 08, 2015 | 105.83 | 106.21 | 104.34 | 105.90 | 1,510,966 | +0.05(+0.05%) |
Oct 07, 2015 | 105.36 | 106.08 | 103.39 | 105.85 | 3,020,197 | +0.70(+0.67%) |
Oct 06, 2015 | 109.52 | 109.63 | 104.19 | 105.15 | 3,417,474 | -4.07(-3.72%) |
Oct 05, 2015 | 110.10 | 110.85 | 107.92 | 109.22 | 1,898,958 | -0.07(-0.06%) |
Oct 02, 2015 | 105.13 | 109.35 | 104.01 | 109.28 | 2,811,752 | +3.06(+2.88%) |