Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 103.70 | 103.60 | 103.60 | 103.60 | 720,213 | -0.46(-0.44%) |
Dec 30, 2015 | 104.60 | 105.20 | 103.91 | 104.06 | 562,115 | -0.85(-0.81%) |
Dec 29, 2015 | 104.74 | 105.66 | 104.53 | 104.91 | 494,176 | +0.67(+0.64%) |
Dec 28, 2015 | 104.19 | 104.42 | 103.31 | 104.24 | 458,052 | -0.25(-0.24%) |
Dec 24, 2015 | 104.05 | 104.49 | 104.49 | 104.49 | 191,659 | +0.04(+0.04%) |
Dec 23, 2015 | 104.61 | 105.07 | 103.99 | 104.45 | 474,110 | +0.26(+0.25%) |
Dec 22, 2015 | 104.55 | 104.75 | 102.71 | 104.19 | 673,920 | -0.12(-0.11%) |
Dec 21, 2015 | 101.35 | 104.91 | 101.35 | 104.31 | 1,089,031 | +2.28(+2.23%) |
Dec 18, 2015 | 101.82 | 103.21 | 101.60 | 102.03 | 2,554,442 | +0.07(+0.07%) |
Dec 17, 2015 | 102.05 | 103.35 | 101.84 | 101.96 | 1,281,691 | -0.28(-0.28%) |
Dec 16, 2015 | 103.44 | 104.49 | 101.03 | 102.25 | 1,153,966 | -0.61(-0.59%) |
Dec 15, 2015 | 101.24 | 103.50 | 100.86 | 102.86 | 1,173,128 | +2.57(+2.57%) |
Dec 14, 2015 | 101.74 | 102.27 | 98.57 | 100.28 | 1,779,274 | -1.25(-1.23%) |
Dec 11, 2015 | 101.90 | 102.36 | 100.98 | 101.53 | 950,029 | -1.19(-1.16%) |
Dec 10, 2015 | 102.75 | 104.05 | 102.45 | 102.72 | 630,667 | -0.24(-0.24%) |
Dec 09, 2015 | 104.73 | 105.33 | 102.65 | 102.97 | 1,315,758 | -1.86(-1.77%) |
Dec 08, 2015 | 102.97 | 105.06 | 102.96 | 104.83 | 1,337,438 | +0.33(+0.31%) |
Dec 07, 2015 | 104.30 | 104.54 | 103.65 | 104.50 | 989,582 | -0.03(-0.02%) |
Dec 04, 2015 | 101.56 | 104.71 | 101.56 | 104.53 | 1,005,850 | +3.13(+3.09%) |
Dec 03, 2015 | 104.16 | 104.46 | 100.59 | 101.39 | 1,454,978 | -2.66(-2.56%) |
Dec 02, 2015 | 104.89 | 105.78 | 103.52 | 104.06 | 1,272,837 | -0.95(-0.91%) |
Dec 01, 2015 | 102.61 | 105.56 | 101.77 | 105.01 | 1,343,944 | +3.17(+3.11%) |
Nov 30, 2015 | 102.41 | 102.91 | 101.20 | 101.84 | 1,685,473 | -0.44(-0.43%) |
Nov 27, 2015 | 102.47 | 103.18 | 102.05 | 102.29 | 264,524 | +0.21(+0.20%) |
Nov 25, 2015 | 101.69 | 102.08 | 102.08 | 102.08 | 693,959 | +0.54(+0.53%) |
Nov 24, 2015 | 100.55 | 101.63 | 100.39 | 101.54 | 1,292,680 | +0.06(+0.06%) |
Nov 23, 2015 | 101.47 | 102.30 | 101.30 | 101.48 | 1,267,007 | -0.30(-0.30%) |
Nov 20, 2015 | 101.51 | 102.28 | 100.91 | 101.78 | 1,097,429 | +0.99(+0.98%) |
Nov 19, 2015 | 103.72 | 103.87 | 100.15 | 100.80 | 1,289,445 | -3.27(-3.14%) |
Nov 18, 2015 | 103.91 | 104.52 | 103.13 | 104.06 | 791,022 | +0.65(+0.63%) |
Nov 17, 2015 | 100.97 | 103.80 | 100.49 | 103.41 | 1,073,334 | +2.14(+2.12%) |
Nov 16, 2015 | 100.29 | 101.31 | 100.29 | 101.27 | 591,402 | +0.97(+0.97%) |
Nov 13, 2015 | 100.24 | 101.00 | 99.61 | 100.29 | 478,982 | +0.02(+0.02%) |
Nov 12, 2015 | 101.22 | 101.42 | 100.19 | 100.27 | 411,548 | -1.20(-1.18%) |
Nov 11, 2015 | 104.26 | 104.26 | 101.31 | 101.47 | 712,614 | -2.34(-2.25%) |
Nov 10, 2015 | 102.82 | 104.12 | 102.56 | 103.81 | 1,107,069 | +0.86(+0.83%) |
Nov 09, 2015 | 101.75 | 103.03 | 101.27 | 102.95 | 1,218,199 | +0.92(+0.90%) |
Nov 06, 2015 | 102.02 | 102.33 | 101.22 | 102.03 | 1,090,804 | -0.14(-0.14%) |
Nov 05, 2015 | 103.55 | 103.55 | 101.77 | 102.17 | 1,562,120 | -0.97(-0.94%) |
Nov 04, 2015 | 104.18 | 104.68 | 102.82 | 103.14 | 1,054,998 | -0.81(-0.78%) |
Nov 03, 2015 | 104.19 | 104.46 | 103.19 | 103.96 | 1,038,245 | -0.33(-0.32%) |
Nov 02, 2015 | 103.29 | 104.42 | 102.79 | 104.29 | 846,964 | +1.44(+1.40%) |
Oct 30, 2015 | 102.71 | 103.82 | 102.13 | 102.85 | 1,049,065 | -0.51(-0.50%) |
Oct 29, 2015 | 102.65 | 104.32 | 102.64 | 103.36 | 1,207,937 | +0.45(+0.44%) |
Oct 28, 2015 | 101.38 | 103.14 | 100.43 | 102.91 | 2,050,525 | +1.79(+1.77%) |
Oct 27, 2015 | 98.58 | 101.51 | 98.05 | 101.11 | 2,023,934 | +2.46(+2.49%) |
Oct 26, 2015 | 95.51 | 99.01 | 95.26 | 98.66 | 2,249,632 | +4.85(+5.17%) |
Oct 23, 2015 | 92.80 | 94.58 | 92.11 | 93.81 | 2,024,766 | +2.04(+2.23%) |
Oct 22, 2015 | 96.79 | 96.94 | 90.41 | 91.76 | 3,284,071 | -5.47(-5.63%) |
Oct 21, 2015 | 98.94 | 99.31 | 95.99 | 97.24 | 1,416,261 | -1.29(-1.31%) |
Oct 20, 2015 | 98.48 | 99.03 | 97.50 | 98.53 | 632,858 | +0.16(+0.16%) |
Oct 19, 2015 | 98.22 | 98.58 | 97.63 | 98.37 | 1,375,132 | -0.02(-0.02%) |
Oct 16, 2015 | 97.03 | 99.03 | 96.86 | 98.38 | 1,503,762 | +1.70(+1.76%) |
Oct 15, 2015 | 93.56 | 96.86 | 93.30 | 96.68 | 2,614,605 | +3.21(+3.43%) |
Oct 14, 2015 | 93.32 | 94.00 | 92.34 | 93.47 | 1,689,045 | +0.38(+0.40%) |
Oct 13, 2015 | 94.26 | 94.30 | 92.88 | 93.10 | 867,001 | -1.26(-1.33%) |
Oct 12, 2015 | 94.10 | 94.54 | 92.14 | 94.35 | 1,582,697 | +0.21(+0.22%) |
Oct 09, 2015 | 93.66 | 95.02 | 93.31 | 94.14 | 744,135 | +0.54(+0.57%) |
Oct 08, 2015 | 93.37 | 94.01 | 92.32 | 93.61 | 1,067,654 | +0.03(+0.04%) |
Oct 07, 2015 | 92.56 | 93.86 | 91.82 | 93.57 | 909,138 | +1.16(+1.25%) |
Oct 06, 2015 | 95.01 | 95.17 | 91.64 | 92.42 | 924,834 | -2.63(-2.77%) |
Oct 05, 2015 | 94.86 | 95.27 | 93.97 | 95.05 | 994,822 | +0.96(+1.02%) |
Oct 02, 2015 | 91.33 | 94.19 | 91.11 | 94.09 | 1,242,405 | +1.77(+1.91%) |