Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 109.78 | 111.82 | 109.60 | 111.82 | 5,392,419 | +2.73(+2.50%) |
Jan 28, 2016 | 108.23 | 109.48 | 107.54 | 109.09 | 4,142,909 | +1.31(+1.22%) |
Jan 27, 2016 | 107.34 | 109.58 | 106.67 | 107.78 | 4,856,403 | +0.57(+0.53%) |
Jan 26, 2016 | 105.00 | 107.39 | 103.92 | 107.21 | 6,925,203 | +5.34(+5.24%) |
Jan 25, 2016 | 102.90 | 103.21 | 101.84 | 101.87 | 3,788,401 | -1.44(-1.40%) |
Jan 22, 2016 | 103.78 | 103.98 | 102.25 | 103.32 | 4,022,936 | +1.30(+1.28%) |
Jan 21, 2016 | 101.42 | 102.69 | 100.82 | 102.01 | 4,531,214 | +0.59(+0.58%) |
Jan 20, 2016 | 101.42 | 102.01 | 99.71 | 101.42 | 5,585,659 | -1.06(-1.03%) |
Jan 19, 2016 | 103.75 | 104.27 | 101.75 | 102.48 | 4,591,073 | -0.22(-0.22%) |
Jan 15, 2016 | 102.41 | 102.70 | 102.70 | 102.70 | 6,324,583 | -1.84(-1.76%) |
Jan 14, 2016 | 103.48 | 105.48 | 102.83 | 104.55 | 5,024,016 | +1.82(+1.77%) |
Jan 13, 2016 | 104.33 | 105.30 | 102.59 | 102.72 | 3,508,671 | -1.59(-1.52%) |
Jan 12, 2016 | 104.68 | 105.27 | 103.03 | 104.31 | 3,191,814 | +0.30(+0.28%) |
Jan 11, 2016 | 104.39 | 104.73 | 103.24 | 104.01 | 3,748,062 | -0.02(-0.02%) |
Jan 08, 2016 | 104.68 | 105.53 | 103.84 | 104.04 | 3,597,428 | -0.36(-0.34%) |
Jan 07, 2016 | 105.54 | 105.99 | 104.14 | 104.39 | 4,798,651 | -2.61(-2.44%) |
Jan 06, 2016 | 107.81 | 107.94 | 106.22 | 107.00 | 4,047,309 | -2.20(-2.01%) |
Jan 05, 2016 | 108.72 | 109.23 | 107.83 | 109.20 | 3,627,747 | +0.47(+0.44%) |
Jan 04, 2016 | 109.63 | 109.83 | 107.67 | 108.72 | 4,425,504 | -2.83(-2.54%) |
Dec 31, 2015 | 112.36 | 111.55 | 111.55 | 111.55 | 2,170,222 | -0.94(-0.84%) |
Dec 30, 2015 | 113.14 | 113.82 | 112.36 | 112.49 | 2,097,267 | -0.73(-0.64%) |
Dec 29, 2015 | 112.71 | 113.49 | 112.56 | 113.22 | 2,464,055 | +1.24(+1.10%) |
Dec 28, 2015 | 111.92 | 112.39 | 111.28 | 111.98 | 1,722,004 | +0.02(+0.02%) |
Dec 24, 2015 | 111.69 | 111.96 | 111.96 | 111.96 | 1,145,676 | +0.02(+0.02%) |
Dec 23, 2015 | 110.85 | 112.25 | 110.72 | 111.94 | 2,991,596 | +1.62(+1.47%) |
Dec 22, 2015 | 109.69 | 110.70 | 109.06 | 110.32 | 3,414,695 | +1.10(+1.01%) |
Dec 21, 2015 | 109.29 | 109.84 | 108.63 | 109.21 | 3,084,861 | +0.41(+0.38%) |
Dec 18, 2015 | 109.75 | 110.04 | 108.68 | 108.80 | 7,745,514 | -1.43(-1.30%) |
Dec 17, 2015 | 111.19 | 111.72 | 110.21 | 110.23 | 4,123,979 | -0.81(-0.73%) |
Dec 16, 2015 | 109.71 | 111.48 | 109.41 | 111.04 | 6,444,409 | +1.35(+1.23%) |
Dec 15, 2015 | 112.55 | 113.31 | 108.92 | 109.69 | 11,673,874 | -7.03(-6.03%) |
Dec 14, 2015 | 115.00 | 116.83 | 114.29 | 116.73 | 4,674,798 | +2.07(+1.81%) |
Dec 11, 2015 | 115.19 | 115.82 | 114.35 | 114.66 | 3,407,310 | -1.99(-1.71%) |
Dec 10, 2015 | 115.32 | 117.51 | 115.21 | 116.65 | 3,445,176 | +1.09(+0.94%) |
Dec 09, 2015 | 115.65 | 117.18 | 114.74 | 115.56 | 3,593,133 | -0.55(-0.47%) |
Dec 08, 2015 | 115.85 | 116.90 | 115.28 | 116.11 | 3,174,003 | -0.71(-0.61%) |
Dec 07, 2015 | 116.66 | 117.00 | 116.12 | 116.82 | 2,892,111 | -0.35(-0.30%) |
Dec 04, 2015 | 114.63 | 117.29 | 114.46 | 117.17 | 2,938,166 | +2.84(+2.49%) |
Dec 03, 2015 | 115.94 | 116.19 | 113.83 | 114.32 | 3,523,864 | -0.98(-0.85%) |
Dec 02, 2015 | 116.17 | 116.45 | 115.16 | 115.30 | 2,745,131 | -0.89(-0.77%) |
Dec 01, 2015 | 115.83 | 116.76 | 115.65 | 116.19 | 3,050,334 | +0.24(+0.20%) |
Nov 30, 2015 | 117.08 | 117.35 | 115.94 | 115.95 | 3,962,377 | -1.04(-0.89%) |
Nov 27, 2015 | 116.64 | 117.37 | 116.22 | 117.00 | 1,183,123 | +0.27(+0.23%) |
Nov 25, 2015 | 117.05 | 116.73 | 116.73 | 116.73 | 1,599,004 | -0.09(-0.08%) |
Nov 24, 2015 | 116.54 | 117.25 | 116.18 | 116.82 | 2,836,677 | -0.67(-0.57%) |
Nov 23, 2015 | 117.67 | 118.31 | 117.12 | 117.48 | 1,931,621 | -0.22(-0.19%) |
Nov 20, 2015 | 117.51 | 118.36 | 117.25 | 117.71 | 2,553,753 | +0.42(+0.36%) |
Nov 19, 2015 | 116.73 | 117.38 | 116.05 | 117.28 | 2,049,964 | +0.73(+0.63%) |
Nov 18, 2015 | 115.66 | 116.63 | 115.58 | 116.55 | 2,991,932 | +1.03(+0.89%) |
Nov 17, 2015 | 116.50 | 116.63 | 115.15 | 115.53 | 3,252,635 | -0.87(-0.75%) |
Nov 16, 2015 | 114.48 | 116.43 | 114.48 | 116.39 | 3,251,304 | +1.88(+1.64%) |
Nov 13, 2015 | 114.77 | 115.44 | 114.47 | 114.51 | 3,309,194 | -0.48(-0.42%) |
Nov 12, 2015 | 116.08 | 116.45 | 114.89 | 114.99 | 3,133,993 | -2.02(-1.73%) |
Nov 11, 2015 | 116.14 | 117.33 | 115.90 | 117.01 | 3,434,965 | +1.07(+0.93%) |
Nov 10, 2015 | 115.67 | 115.97 | 115.08 | 115.94 | 2,667,661 | +0.09(+0.08%) |
Nov 09, 2015 | 116.73 | 116.73 | 115.32 | 115.85 | 3,290,678 | -1.32(-1.12%) |
Nov 06, 2015 | 116.25 | 117.17 | 116.04 | 117.17 | 2,528,182 | +0.20(+0.17%) |
Nov 05, 2015 | 117.25 | 117.40 | 116.44 | 116.97 | 2,750,683 | +0.06(+0.05%) |
Nov 04, 2015 | 116.97 | 117.33 | 116.69 | 116.91 | 3,064,023 | +0.12(+0.10%) |
Nov 03, 2015 | 117.33 | 117.56 | 116.73 | 116.79 | 4,039,914 | -0.86(-0.73%) |