Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 112.28 | 112.78 | 112.78 | 112.78 | 119,100 | +0.23(+0.20%) |
Dec 30, 2015 | 114.16 | 114.86 | 112.46 | 112.55 | 78,580 | -1.61(-1.41%) |
Dec 29, 2015 | 113.10 | 115.17 | 112.32 | 114.16 | 128,240 | +1.46(+1.30%) |
Dec 28, 2015 | 112.33 | 113.58 | 112.22 | 112.70 | 42,582 | -0.37(-0.33%) |
Dec 24, 2015 | 111.88 | 113.07 | 113.07 | 113.07 | 52,000 | +1.38(+1.24%) |
Dec 23, 2015 | 111.74 | 112.75 | 110.30 | 111.69 | 148,989 | +0.58(+0.52%) |
Dec 22, 2015 | 110.00 | 111.27 | 108.53 | 111.11 | 97,578 | +1.76(+1.61%) |
Dec 21, 2015 | 109.75 | 110.24 | 108.59 | 109.35 | 111,561 | +0.58(+0.53%) |
Dec 18, 2015 | 109.76 | 110.49 | 108.75 | 108.77 | 184,912 | -1.48(-1.34%) |
Dec 17, 2015 | 111.32 | 111.70 | 109.82 | 110.25 | 85,362 | -0.70(-0.63%) |
Dec 16, 2015 | 110.29 | 111.06 | 109.10 | 110.95 | 96,650 | +1.24(+1.13%) |
Dec 15, 2015 | 109.60 | 110.57 | 107.89 | 109.71 | 119,203 | +0.89(+0.82%) |
Dec 14, 2015 | 108.57 | 109.96 | 108.08 | 108.82 | 120,195 | -0.01(-0.01%) |
Dec 11, 2015 | 108.00 | 109.15 | 106.96 | 108.83 | 95,945 | -0.51(-0.47%) |
Dec 10, 2015 | 109.78 | 109.98 | 108.76 | 109.34 | 118,006 | -0.60(-0.55%) |
Dec 09, 2015 | 112.05 | 113.43 | 109.81 | 109.94 | 133,284 | -2.66(-2.36%) |
Dec 08, 2015 | 112.22 | 115.25 | 110.97 | 112.60 | 98,772 | +0.15(+0.13%) |
Dec 07, 2015 | 115.51 | 117.50 | 111.76 | 112.45 | 101,861 | -2.70(-2.34%) |
Dec 04, 2015 | 113.90 | 116.13 | 113.86 | 115.15 | 111,683 | +1.74(+1.53%) |
Dec 03, 2015 | 116.79 | 117.06 | 113.17 | 113.41 | 105,822 | -2.40(-2.07%) |
Dec 02, 2015 | 115.51 | 116.90 | 115.39 | 115.81 | 122,740 | -0.49(-0.42%) |
Dec 01, 2015 | 113.90 | 116.49 | 113.84 | 116.30 | 156,773 | +2.86(+2.52%) |
Nov 30, 2015 | 114.95 | 114.95 | 111.98 | 113.44 | 170,033 | -1.51(-1.31%) |
Nov 27, 2015 | 113.10 | 115.38 | 112.71 | 114.95 | 57,755 | +1.78(+1.57%) |
Nov 25, 2015 | 110.53 | 113.17 | 113.17 | 113.17 | 135,200 | +2.64(+2.39%) |
Nov 24, 2015 | 112.75 | 112.91 | 109.94 | 110.53 | 180,754 | -2.54(-2.25%) |
Nov 23, 2015 | 113.30 | 114.18 | 111.91 | 113.07 | 95,595 | +0.32(+0.28%) |
Nov 20, 2015 | 111.15 | 113.35 | 110.78 | 112.75 | 137,334 | +2.31(+2.09%) |
Nov 19, 2015 | 112.57 | 115.57 | 110.05 | 110.44 | 109,800 | -2.55(-2.26%) |
Nov 18, 2015 | 114.51 | 115.25 | 111.59 | 112.99 | 180,648 | -1.33(-1.16%) |
Nov 17, 2015 | 111.91 | 114.66 | 110.75 | 114.32 | 186,138 | +2.84(+2.55%) |
Nov 16, 2015 | 110.67 | 112.05 | 110.35 | 111.48 | 92,747 | +0.44(+0.40%) |
Nov 13, 2015 | 109.89 | 111.97 | 109.32 | 111.04 | 101,515 | +0.79(+0.72%) |
Nov 12, 2015 | 113.26 | 113.60 | 110.18 | 110.25 | 101,598 | -3.61(-3.17%) |
Nov 11, 2015 | 115.97 | 116.35 | 113.41 | 113.86 | 87,834 | -1.98(-1.71%) |
Nov 10, 2015 | 115.23 | 116.78 | 114.31 | 115.84 | 154,984 | +0.27(+0.23%) |
Nov 09, 2015 | 118.74 | 120.18 | 115.02 | 115.57 | 196,315 | -3.46(-2.91%) |
Nov 06, 2015 | 122.03 | 122.98 | 118.26 | 119.03 | 451,383 | +5.16(+4.53%) |
Nov 05, 2015 | 112.15 | 114.39 | 111.00 | 113.87 | 208,790 | +1.38(+1.23%) |
Nov 04, 2015 | 111.64 | 112.92 | 110.23 | 112.49 | 193,448 | +0.94(+0.84%) |
Nov 03, 2015 | 112.02 | 113.16 | 110.16 | 111.55 | 195,432 | +0.73(+0.66%) |
Nov 02, 2015 | 109.95 | 112.00 | 108.89 | 110.82 | 179,530 | +0.85(+0.77%) |
Oct 30, 2015 | 109.52 | 111.43 | 109.52 | 109.97 | 129,858 | +0.48(+0.44%) |
Oct 29, 2015 | 107.15 | 109.70 | 106.93 | 109.49 | 185,825 | +1.97(+1.83%) |
Oct 28, 2015 | 106.57 | 108.04 | 105.08 | 107.52 | 254,059 | +1.42(+1.34%) |
Oct 27, 2015 | 106.66 | 107.45 | 105.60 | 106.10 | 201,112 | -0.31(-0.29%) |
Oct 26, 2015 | 106.42 | 107.07 | 104.01 | 106.41 | 140,964 | +0.50(+0.47%) |
Oct 23, 2015 | 106.00 | 108.15 | 105.28 | 105.91 | 155,403 | +0.51(+0.48%) |
Oct 22, 2015 | 108.17 | 108.17 | 104.43 | 105.40 | 144,384 | -2.52(-2.34%) |
Oct 21, 2015 | 108.20 | 109.00 | 105.97 | 107.92 | 101,610 | -0.13(-0.12%) |
Oct 20, 2015 | 108.27 | 109.90 | 106.63 | 108.05 | 165,638 | -0.55(-0.51%) |
Oct 19, 2015 | 111.06 | 112.37 | 107.19 | 108.60 | 212,460 | -3.55(-3.17%) |
Oct 16, 2015 | 106.88 | 114.23 | 106.22 | 112.15 | 237,426 | +5.71(+5.36%) |
Oct 15, 2015 | 103.15 | 106.57 | 102.91 | 106.44 | 134,141 | +3.33(+3.23%) |
Oct 14, 2015 | 103.00 | 104.24 | 102.06 | 103.11 | 118,834 | +0.01(+0.01%) |
Oct 13, 2015 | 104.63 | 105.57 | 103.02 | 103.10 | 122,736 | -2.22(-2.11%) |
Oct 12, 2015 | 103.16 | 106.11 | 103.07 | 105.32 | 103,154 | +1.69(+1.63%) |
Oct 09, 2015 | 104.16 | 105.81 | 102.30 | 103.63 | 105,749 | -0.18(-0.17%) |
Oct 08, 2015 | 106.56 | 107.22 | 103.31 | 103.81 | 149,291 | -3.08(-2.88%) |
Oct 07, 2015 | 106.13 | 107.48 | 104.62 | 106.89 | 224,973 | +1.05(+0.99%) |
Oct 06, 2015 | 108.04 | 108.14 | 105.09 | 105.84 | 184,598 | -1.69(-1.57%) |
Oct 05, 2015 | 109.74 | 111.71 | 106.51 | 107.53 | 108,619 | -1.51(-1.38%) |
Oct 02, 2015 | 108.01 | 110.07 | 107.59 | 109.04 | 127,305 | -0.31(-0.28%) |