Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 96.45 | 98.85 | 96.17 | 98.85 | 3,486,057 | +2.96(+3.09%) |
Jan 28, 2016 | 99.01 | 99.85 | 95.51 | 95.89 | 4,016,929 | -2.81(-2.85%) |
Jan 27, 2016 | 102.00 | 102.03 | 97.62 | 98.71 | 4,473,155 | -3.19(-3.13%) |
Jan 26, 2016 | 102.55 | 102.73 | 100.87 | 101.90 | 2,540,999 | -0.44(-0.43%) |
Jan 25, 2016 | 105.49 | 105.65 | 102.13 | 102.34 | 1,909,055 | -2.09(-2.00%) |
Jan 22, 2016 | 103.05 | 104.96 | 102.62 | 104.42 | 2,415,547 | +2.25(+2.20%) |
Jan 21, 2016 | 101.52 | 103.10 | 100.67 | 102.17 | 3,154,914 | +1.18(+1.17%) |
Jan 20, 2016 | 100.72 | 101.89 | 97.35 | 100.99 | 5,908,885 | -0.78(-0.76%) |
Jan 19, 2016 | 102.57 | 103.81 | 101.26 | 101.76 | 6,380,414 | -0.19(-0.19%) |
Jan 15, 2016 | 102.97 | 101.96 | 101.96 | 101.96 | 4,925,433 | -3.11(-2.96%) |
Jan 14, 2016 | 101.78 | 105.36 | 101.38 | 105.07 | 4,358,177 | +3.27(+3.21%) |
Jan 13, 2016 | 106.04 | 106.74 | 101.65 | 101.80 | 4,621,229 | -4.14(-3.91%) |
Jan 12, 2016 | 101.46 | 106.38 | 101.46 | 105.95 | 4,348,418 | +3.96(+3.88%) |
Jan 11, 2016 | 103.75 | 104.84 | 100.89 | 101.99 | 4,941,714 | -1.69(-1.63%) |
Jan 08, 2016 | 106.52 | 106.96 | 102.91 | 103.68 | 7,243,982 | -3.10(-2.90%) |
Jan 07, 2016 | 105.47 | 107.71 | 104.82 | 106.78 | 6,487,538 | +0.05(+0.04%) |
Jan 06, 2016 | 105.70 | 107.47 | 105.64 | 106.73 | 6,888,166 | -0.54(-0.51%) |
Jan 05, 2016 | 106.26 | 107.68 | 105.74 | 107.27 | 3,590,304 | +1.47(+1.39%) |
Jan 04, 2016 | 103.22 | 105.80 | 102.67 | 105.80 | 5,050,346 | +1.10(+1.05%) |
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%) |