Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 98.71 | 101.49 | 95.18 | 101.32 | 1,175,290 | +2.72(+2.76%) |
Jan 28, 2016 | 101.26 | 102.89 | 98.30 | 98.60 | 654,798 | -1.37(-1.37%) |
Jan 27, 2016 | 97.96 | 102.66 | 97.78 | 99.97 | 1,128,741 | +1.51(+1.53%) |
Jan 26, 2016 | 96.08 | 98.83 | 95.61 | 98.46 | 1,023,922 | +3.37(+3.54%) |
Jan 25, 2016 | 103.46 | 103.46 | 94.27 | 95.09 | 1,681,907 | -9.31(-8.92%) |
Jan 22, 2016 | 105.90 | 114.42 | 102.43 | 104.40 | 1,887,082 | +8.74(+9.14%) |
Jan 21, 2016 | 96.11 | 97.80 | 93.85 | 95.66 | 1,008,960 | -0.01(-0.01%) |
Jan 20, 2016 | 94.26 | 96.96 | 93.36 | 95.67 | 1,674,344 | +0.00(+0.00%) |
Jan 19, 2016 | 97.91 | 98.67 | 95.10 | 95.67 | 1,548,287 | -0.93(-0.96%) |
Jan 15, 2016 | 95.07 | 96.60 | 96.60 | 96.60 | 1,271,600 | -1.93(-1.96%) |
Jan 14, 2016 | 99.91 | 101.57 | 95.07 | 98.53 | 1,389,032 | -0.56(-0.57%) |
Jan 13, 2016 | 104.55 | 104.91 | 98.77 | 99.09 | 803,841 | -5.20(-4.99%) |
Jan 12, 2016 | 106.74 | 106.74 | 102.22 | 104.29 | 732,893 | -1.17(-1.11%) |
Jan 11, 2016 | 107.21 | 107.78 | 104.08 | 105.46 | 866,541 | -1.34(-1.25%) |
Jan 08, 2016 | 110.34 | 111.81 | 106.00 | 106.80 | 657,012 | -2.02(-1.86%) |
Jan 07, 2016 | 111.51 | 112.33 | 108.77 | 108.82 | 995,136 | -5.79(-5.05%) |
Jan 06, 2016 | 114.43 | 116.46 | 113.87 | 114.61 | 494,837 | -1.95(-1.67%) |
Jan 05, 2016 | 116.39 | 118.09 | 115.68 | 116.56 | 384,523 | +0.03(+0.03%) |
Jan 04, 2016 | 116.67 | 117.49 | 114.95 | 116.53 | 736,294 | -2.37(-1.99%) |
Dec 31, 2015 | 118.95 | 118.90 | 118.90 | 118.90 | 345,500 | -0.83(-0.69%) |
Dec 30, 2015 | 121.82 | 123.00 | 119.52 | 119.73 | 266,887 | -2.77(-2.26%) |
Dec 29, 2015 | 122.03 | 123.53 | 119.77 | 122.50 | 392,714 | +1.88(+1.56%) |
Dec 28, 2015 | 121.34 | 121.82 | 118.62 | 120.62 | 376,583 | -1.25(-1.03%) |
Dec 24, 2015 | 120.98 | 121.87 | 121.87 | 121.87 | 187,300 | +1.42(+1.18%) |
Dec 23, 2015 | 120.60 | 120.60 | 119.70 | 120.45 | 442,402 | +0.65(+0.54%) |
Dec 22, 2015 | 120.73 | 120.84 | 117.53 | 119.80 | 329,468 | +0.03(+0.03%) |
Dec 21, 2015 | 119.95 | 120.60 | 117.26 | 119.77 | 493,210 | +0.95(+0.80%) |
Dec 18, 2015 | 121.61 | 122.81 | 117.93 | 118.82 | 2,204,194 | -3.71(-3.03%) |
Dec 17, 2015 | 125.36 | 125.71 | 122.31 | 122.53 | 700,125 | -2.31(-1.85%) |
Dec 16, 2015 | 124.52 | 125.34 | 120.13 | 124.84 | 742,835 | +1.91(+1.55%) |
Dec 15, 2015 | 120.03 | 124.66 | 119.00 | 122.93 | 689,273 | +4.12(+3.47%) |
Dec 14, 2015 | 120.25 | 121.56 | 118.46 | 118.81 | 756,745 | -0.83(-0.69%) |
Dec 11, 2015 | 123.60 | 124.08 | 119.19 | 119.64 | 567,812 | -5.85(-4.66%) |
Dec 10, 2015 | 123.33 | 126.73 | 121.88 | 125.49 | 445,912 | +2.42(+1.97%) |
Dec 09, 2015 | 124.36 | 126.61 | 121.07 | 123.07 | 671,892 | -1.61(-1.29%) |
Dec 08, 2015 | 124.12 | 125.02 | 122.72 | 124.68 | 670,024 | -1.60(-1.27%) |
Dec 07, 2015 | 128.81 | 128.99 | 125.40 | 126.28 | 408,542 | -2.72(-2.11%) |
Dec 04, 2015 | 126.12 | 130.22 | 124.77 | 129.00 | 843,882 | +3.37(+2.68%) |
Dec 03, 2015 | 129.25 | 129.48 | 125.10 | 125.63 | 684,860 | -2.55(-1.99%) |
Dec 02, 2015 | 131.82 | 132.89 | 126.73 | 128.18 | 675,116 | -3.51(-2.67%) |
Dec 01, 2015 | 133.24 | 134.43 | 131.51 | 131.69 | 545,610 | -0.79(-0.60%) |
Nov 30, 2015 | 131.63 | 133.37 | 130.15 | 132.48 | 411,551 | +1.24(+0.94%) |
Nov 27, 2015 | 131.89 | 131.89 | 129.82 | 131.24 | 71,736 | -0.66(-0.50%) |
Nov 25, 2015 | 132.17 | 131.90 | 131.90 | 131.90 | 205,700 | +0.01(+0.01%) |
Nov 24, 2015 | 129.82 | 132.62 | 129.44 | 131.89 | 399,855 | +0.76(+0.58%) |
Nov 23, 2015 | 129.22 | 132.09 | 128.98 | 131.13 | 374,876 | +1.99(+1.54%) |
Nov 20, 2015 | 127.89 | 129.29 | 126.68 | 129.14 | 422,048 | +1.35(+1.06%) |
Nov 19, 2015 | 129.75 | 129.99 | 127.28 | 127.79 | 525,865 | -2.27(-1.75%) |
Nov 18, 2015 | 129.75 | 130.36 | 127.42 | 130.06 | 377,814 | +1.45(+1.13%) |
Nov 17, 2015 | 129.76 | 132.49 | 127.76 | 128.61 | 396,071 | -0.34(-0.26%) |
Nov 16, 2015 | 126.06 | 129.08 | 125.25 | 128.95 | 399,152 | +1.48(+1.16%) |
Nov 13, 2015 | 130.57 | 131.08 | 126.95 | 127.47 | 556,425 | -3.98(-3.03%) |
Nov 12, 2015 | 133.92 | 135.89 | 131.35 | 131.45 | 337,659 | -3.55(-2.63%) |
Nov 11, 2015 | 140.34 | 141.75 | 134.49 | 135.00 | 440,258 | -1.15(-0.84%) |
Nov 10, 2015 | 136.09 | 137.68 | 133.31 | 136.15 | 630,611 | -0.60(-0.44%) |
Nov 09, 2015 | 137.52 | 138.66 | 132.00 | 136.75 | 876,483 | -0.22(-0.16%) |
Nov 06, 2015 | 130.63 | 139.25 | 130.63 | 136.97 | 1,013,096 | +8.46(+6.58%) |
Nov 05, 2015 | 125.31 | 129.17 | 125.20 | 128.51 | 468,258 | +3.32(+2.65%) |
Nov 04, 2015 | 124.96 | 126.12 | 123.96 | 125.19 | 204,490 | +0.93(+0.75%) |
Nov 03, 2015 | 124.22 | 127.14 | 123.04 | 124.26 | 422,136 | -1.21(-0.96%) |