Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 100.61 | 102.72 | 100.26 | 102.72 | 9,324,345 | +2.84(+2.85%) |
Jan 28, 2016 | 99.63 | 100.21 | 98.30 | 99.88 | 5,960,929 | +0.58(+0.58%) |
Jan 27, 2016 | 100.03 | 101.55 | 98.72 | 99.30 | 6,647,651 | -0.51(-0.52%) |
Jan 26, 2016 | 99.43 | 100.02 | 98.54 | 99.81 | 5,471,708 | +0.40(+0.40%) |
Jan 25, 2016 | 100.78 | 101.16 | 99.29 | 99.41 | 5,936,334 | -0.86(-0.86%) |
Jan 22, 2016 | 99.36 | 101.83 | 99.31 | 100.27 | 8,024,470 | +2.08(+2.11%) |
Jan 21, 2016 | 95.88 | 99.60 | 95.68 | 98.20 | 11,009,715 | +3.07(+3.23%) |
Jan 20, 2016 | 96.29 | 96.86 | 92.78 | 95.13 | 13,871,746 | -2.70(-2.76%) |
Jan 19, 2016 | 98.46 | 99.55 | 97.04 | 97.82 | 7,765,826 | +0.43(+0.44%) |
Jan 15, 2016 | 95.66 | 97.39 | 97.39 | 97.39 | 12,873,244 | -0.32(-0.33%) |
Jan 14, 2016 | 99.07 | 99.25 | 96.55 | 97.71 | 16,391,936 | -1.45(-1.47%) |
Jan 13, 2016 | 104.12 | 104.12 | 98.81 | 99.16 | 10,934,956 | -4.97(-4.78%) |
Jan 12, 2016 | 103.56 | 105.20 | 102.78 | 104.14 | 6,972,851 | +1.40(+1.36%) |
Jan 11, 2016 | 102.00 | 102.98 | 101.36 | 102.74 | 8,338,745 | +1.53(+1.52%) |
Jan 08, 2016 | 103.28 | 103.35 | 100.88 | 101.20 | 8,697,906 | -1.22(-1.20%) |
Jan 07, 2016 | 103.68 | 104.45 | 101.86 | 102.43 | 15,363,025 | -3.01(-2.85%) |
Jan 06, 2016 | 105.37 | 106.10 | 105.01 | 105.43 | 10,037,465 | -1.10(-1.04%) |
Jan 05, 2016 | 107.12 | 107.77 | 106.23 | 106.54 | 6,508,255 | -0.52(-0.49%) |
Jan 04, 2016 | 106.28 | 107.06 | 105.74 | 107.06 | 9,855,941 | -0.96(-0.89%) |
Dec 31, 2015 | 108.70 | 108.02 | 108.02 | 108.02 | 3,891,600 | -0.90(-0.83%) |
Dec 30, 2015 | 109.11 | 109.50 | 108.86 | 108.92 | 3,042,090 | -0.29(-0.26%) |
Dec 29, 2015 | 108.94 | 109.72 | 108.86 | 109.21 | 3,718,395 | +0.83(+0.77%) |
Dec 28, 2015 | 108.02 | 108.55 | 107.73 | 108.37 | 3,191,959 | -0.18(-0.17%) |
Dec 24, 2015 | 108.47 | 108.55 | 108.55 | 108.55 | 1,857,346 | -0.17(-0.16%) |
Dec 23, 2015 | 108.22 | 108.91 | 107.72 | 108.73 | 3,972,094 | +1.00(+0.93%) |
Dec 22, 2015 | 107.30 | 108.05 | 106.56 | 107.72 | 4,164,511 | +0.47(+0.43%) |
Dec 21, 2015 | 107.00 | 107.50 | 106.33 | 107.25 | 4,180,649 | +0.83(+0.78%) |
Dec 18, 2015 | 106.78 | 107.25 | 106.20 | 106.42 | 12,047,559 | -0.87(-0.81%) |
Dec 17, 2015 | 108.69 | 109.08 | 107.00 | 107.29 | 5,319,836 | -1.27(-1.17%) |
Dec 16, 2015 | 107.96 | 108.86 | 106.48 | 108.55 | 5,763,817 | +1.31(+1.23%) |
Dec 15, 2015 | 108.33 | 109.04 | 107.16 | 107.24 | 6,025,545 | -0.59(-0.55%) |
Dec 14, 2015 | 107.08 | 107.92 | 106.77 | 107.83 | 7,294,637 | +1.28(+1.20%) |
Dec 11, 2015 | 108.26 | 107.97 | 106.44 | 106.55 | 6,489,589 | -1.72(-1.58%) |
Dec 10, 2015 | 107.79 | 109.12 | 107.66 | 108.26 | 5,125,058 | +0.52(+0.49%) |
Dec 09, 2015 | 108.81 | 110.09 | 107.42 | 107.74 | 6,188,778 | -1.59(-1.45%) |
Dec 08, 2015 | 108.40 | 109.91 | 108.15 | 109.32 | 5,792,332 | -0.07(-0.07%) |
Dec 07, 2015 | 109.45 | 110.03 | 108.79 | 109.39 | 6,664,529 | -0.49(-0.45%) |
Dec 04, 2015 | 107.45 | 110.13 | 107.29 | 109.89 | 6,595,278 | +2.94(+2.75%) |
Dec 03, 2015 | 109.06 | 109.55 | 106.84 | 106.94 | 8,187,283 | -2.35(-2.15%) |
Dec 02, 2015 | 109.91 | 109.98 | 109.11 | 109.30 | 6,147,951 | -0.51(-0.46%) |
Dec 01, 2015 | 109.06 | 109.97 | 108.85 | 109.80 | 6,448,405 | +0.93(+0.86%) |
Nov 30, 2015 | 109.95 | 110.04 | 108.17 | 108.87 | 9,882,476 | -0.70(-0.64%) |
Nov 27, 2015 | 109.63 | 110.17 | 109.40 | 109.57 | 4,104,459 | +0.07(+0.07%) |
Nov 25, 2015 | 108.72 | 109.50 | 109.50 | 109.50 | 6,518,483 | +0.85(+0.79%) |
Nov 24, 2015 | 107.29 | 108.91 | 107.13 | 108.64 | 8,202,058 | +0.89(+0.83%) |
Nov 23, 2015 | 105.89 | 107.86 | 105.89 | 107.75 | 7,782,271 | +1.86(+1.76%) |
Nov 20, 2015 | 103.57 | 105.89 | 103.35 | 105.89 | 10,073,529 | +2.72(+2.64%) |
Nov 19, 2015 | 102.90 | 103.78 | 102.42 | 103.16 | 5,731,342 | +0.26(+0.25%) |
Nov 18, 2015 | 102.82 | 103.06 | 101.38 | 102.90 | 7,980,718 | +0.29(+0.29%) |
Nov 17, 2015 | 101.54 | 102.74 | 100.11 | 102.61 | 12,931,840 | +4.34(+4.42%) |
Nov 16, 2015 | 97.63 | 98.42 | 96.45 | 98.27 | 9,558,692 | +0.68(+0.70%) |
Nov 13, 2015 | 100.11 | 100.23 | 97.50 | 97.59 | 10,733,698 | -3.10(-3.08%) |
Nov 12, 2015 | 100.98 | 101.63 | 100.07 | 100.68 | 5,267,364 | -0.73(-0.72%) |
Nov 11, 2015 | 102.00 | 102.00 | 101.26 | 101.42 | 3,993,351 | -0.45(-0.44%) |
Nov 10, 2015 | 101.24 | 101.98 | 100.87 | 101.86 | 4,762,073 | +0.62(+0.61%) |
Nov 09, 2015 | 102.30 | 102.56 | 100.60 | 101.25 | 6,134,588 | -1.20(-1.17%) |
Nov 06, 2015 | 101.87 | 102.55 | 101.50 | 102.45 | 4,613,846 | +0.21(+0.21%) |
Nov 05, 2015 | 102.03 | 102.47 | 101.61 | 102.24 | 3,762,180 | +0.28(+0.27%) |
Nov 04, 2015 | 102.04 | 102.36 | 101.34 | 101.96 | 5,043,697 | -0.23(-0.22%) |
Nov 03, 2015 | 101.03 | 102.50 | 100.68 | 102.19 | 5,304,524 | +1.02(+1.00%) |