Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 104.01 | 106.45 | 103.78 | 106.13 | 2,695,411 | +2.99(+2.90%) |
Jan 28, 2016 | 103.23 | 103.64 | 102.22 | 103.14 | 2,508,964 | +0.34(+0.33%) |
Jan 27, 2016 | 103.51 | 104.75 | 102.36 | 102.81 | 2,190,222 | -0.61(-0.59%) |
Jan 26, 2016 | 102.38 | 103.52 | 102.32 | 103.41 | 1,456,413 | +1.12(+1.10%) |
Jan 25, 2016 | 102.39 | 103.35 | 102.02 | 102.29 | 1,367,451 | +0.25(+0.25%) |
Jan 22, 2016 | 100.76 | 102.23 | 100.50 | 102.04 | 1,923,328 | +3.58(+3.64%) |
Jan 21, 2016 | 97.85 | 99.06 | 97.07 | 98.45 | 1,992,455 | +0.67(+0.69%) |
Jan 20, 2016 | 98.63 | 98.90 | 95.60 | 97.78 | 4,339,997 | -2.45(-2.44%) |
Jan 19, 2016 | 100.86 | 101.29 | 99.85 | 100.22 | 3,849,815 | +2.05(+2.09%) |
Jan 15, 2016 | 97.99 | 98.17 | 98.17 | 98.17 | 4,556,683 | -0.61(-0.61%) |
Jan 14, 2016 | 98.05 | 99.16 | 96.79 | 98.78 | 2,348,773 | +0.83(+0.85%) |
Jan 13, 2016 | 100.24 | 100.56 | 97.58 | 97.95 | 3,938,150 | -2.41(-2.40%) |
Jan 12, 2016 | 100.52 | 100.64 | 99.37 | 100.36 | 1,469,784 | -0.14(-0.14%) |
Jan 11, 2016 | 101.13 | 101.36 | 99.91 | 100.50 | 2,089,675 | +1.72(+1.74%) |
Jan 08, 2016 | 101.00 | 101.01 | 98.62 | 98.78 | 2,685,788 | -1.97(-1.96%) |
Jan 07, 2016 | 101.21 | 102.11 | 99.90 | 100.76 | 2,425,310 | -0.64(-0.63%) |
Jan 06, 2016 | 101.46 | 102.25 | 101.07 | 101.40 | 1,927,332 | -1.96(-1.89%) |
Jan 05, 2016 | 103.39 | 103.57 | 102.72 | 103.35 | 1,256,024 | +0.07(+0.06%) |
Jan 04, 2016 | 103.38 | 103.50 | 101.92 | 103.29 | 1,592,252 | -2.13(-2.02%) |
Dec 31, 2015 | 105.24 | 105.42 | 105.42 | 105.42 | 908,277 | -0.95(-0.90%) |
Dec 30, 2015 | 106.82 | 107.01 | 106.37 | 106.37 | 761,445 | -1.06(-0.99%) |
Dec 29, 2015 | 106.63 | 107.77 | 106.59 | 107.44 | 797,791 | +1.31(+1.23%) |
Dec 28, 2015 | 106.19 | 106.43 | 105.66 | 106.13 | 1,041,331 | +0.08(+0.07%) |
Dec 24, 2015 | 105.92 | 106.05 | 106.05 | 106.05 | 350,267 | -0.08(-0.08%) |
Dec 23, 2015 | 104.75 | 106.16 | 104.71 | 106.14 | 2,653,436 | +1.14(+1.08%) |
Dec 22, 2015 | 105.01 | 105.21 | 104.01 | 105.00 | 927,295 | +0.58(+0.56%) |
Dec 21, 2015 | 106.09 | 106.31 | 103.78 | 104.42 | 1,426,026 | -0.16(-0.15%) |
Dec 18, 2015 | 105.21 | 105.28 | 103.70 | 104.58 | 2,478,504 | -0.67(-0.63%) |
Dec 17, 2015 | 106.93 | 107.00 | 105.17 | 105.24 | 2,655,700 | -0.27(-0.26%) |
Dec 16, 2015 | 105.11 | 105.72 | 103.99 | 105.51 | 2,725,351 | +2.22(+2.15%) |
Dec 15, 2015 | 103.47 | 104.39 | 103.13 | 103.29 | 2,560,477 | -0.27(-0.26%) |
Dec 14, 2015 | 104.13 | 104.15 | 102.59 | 103.56 | 3,205,343 | +0.17(+0.16%) |
Dec 11, 2015 | 104.66 | 104.96 | 102.81 | 103.39 | 5,132,156 | -3.15(-2.95%) |
Dec 10, 2015 | 107.59 | 107.67 | 106.42 | 106.54 | 1,333,685 | -0.39(-0.36%) |
Dec 09, 2015 | 108.22 | 108.85 | 106.69 | 106.93 | 1,493,210 | -1.59(-1.47%) |
Dec 08, 2015 | 108.27 | 108.65 | 107.43 | 108.52 | 2,978,029 | -0.19(-0.17%) |
Dec 07, 2015 | 109.62 | 109.64 | 108.10 | 108.71 | 1,847,680 | +0.87(+0.80%) |
Dec 04, 2015 | 106.86 | 108.54 | 106.65 | 107.84 | 1,497,472 | +0.86(+0.80%) |
Dec 03, 2015 | 108.47 | 108.66 | 106.73 | 106.98 | 1,716,456 | -0.75(-0.70%) |
Dec 02, 2015 | 108.32 | 108.71 | 107.33 | 107.73 | 1,383,185 | -0.74(-0.68%) |
Dec 01, 2015 | 108.45 | 109.03 | 107.77 | 108.47 | 1,444,398 | +0.13(+0.12%) |
Nov 30, 2015 | 109.40 | 109.53 | 108.16 | 108.34 | 1,911,284 | -0.57(-0.53%) |
Nov 27, 2015 | 109.65 | 109.70 | 108.84 | 108.91 | 710,638 | +0.00(+0.00%) |
Nov 25, 2015 | 109.03 | 108.91 | 108.91 | 108.91 | 2,540,686 | +1.02(+0.95%) |
Nov 24, 2015 | 107.34 | 108.09 | 107.02 | 107.89 | 1,849,824 | +1.21(+1.14%) |
Nov 23, 2015 | 107.81 | 107.94 | 106.52 | 106.68 | 1,665,305 | +0.54(+0.51%) |
Nov 20, 2015 | 106.57 | 107.06 | 105.85 | 106.14 | 1,654,232 | +0.91(+0.87%) |
Nov 19, 2015 | 105.72 | 105.78 | 104.66 | 105.22 | 1,139,519 | -1.07(-1.01%) |
Nov 18, 2015 | 105.98 | 106.30 | 105.08 | 106.30 | 1,314,367 | +0.95(+0.90%) |
Nov 17, 2015 | 105.18 | 105.84 | 104.91 | 105.34 | 2,465,034 | +2.12(+2.06%) |
Nov 16, 2015 | 103.12 | 103.33 | 102.26 | 103.22 | 1,793,638 | +1.91(+1.88%) |
Nov 13, 2015 | 101.15 | 101.91 | 100.97 | 101.31 | 1,140,269 | -0.93(-0.91%) |
Nov 12, 2015 | 102.56 | 102.87 | 101.78 | 102.24 | 1,247,726 | -0.34(-0.33%) |
Nov 11, 2015 | 100.95 | 103.61 | 100.60 | 102.58 | 3,330,008 | +2.77(+2.77%) |
Nov 10, 2015 | 98.30 | 100.31 | 98.22 | 99.81 | 1,443,775 | +0.21(+0.21%) |
Nov 09, 2015 | 99.60 | 99.91 | 99.13 | 99.60 | 761,076 | -0.72(-0.72%) |
Nov 06, 2015 | 99.85 | 100.34 | 98.89 | 100.33 | 1,491,176 | +0.03(+0.03%) |
Nov 05, 2015 | 99.58 | 100.38 | 99.08 | 100.29 | 2,394,694 | +1.14(+1.15%) |
Nov 04, 2015 | 99.32 | 99.33 | 98.43 | 99.15 | 1,418,008 | +0.37(+0.38%) |
Nov 03, 2015 | 99.26 | 99.29 | 98.19 | 98.78 | 2,332,229 | -0.62(-0.63%) |