Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 105.12 | 102.93 | 102.93 | 102.93 | 118,907 | -2.28(-2.16%) |
Dec 30, 2015 | 105.53 | 105.86 | 104.65 | 105.20 | 55,954 | -0.11(-0.10%) |
Dec 29, 2015 | 104.56 | 105.36 | 103.98 | 105.31 | 40,208 | +1.53(+1.47%) |
Dec 28, 2015 | 104.48 | 104.48 | 102.90 | 103.78 | 52,663 | -0.50(-0.48%) |
Dec 24, 2015 | 102.71 | 104.28 | 104.28 | 104.28 | 61,323 | +2.04(+1.99%) |
Dec 23, 2015 | 101.59 | 102.48 | 100.66 | 102.25 | 46,371 | +1.21(+1.20%) |
Dec 22, 2015 | 99.96 | 101.15 | 99.05 | 101.04 | 49,752 | +1.42(+1.43%) |
Dec 21, 2015 | 99.88 | 100.09 | 98.56 | 99.62 | 39,359 | +0.20(+0.20%) |
Dec 18, 2015 | 100.31 | 100.31 | 98.29 | 99.42 | 235,787 | -1.14(-1.13%) |
Dec 17, 2015 | 101.77 | 101.77 | 100.44 | 100.55 | 50,066 | -1.16(-1.14%) |
Dec 16, 2015 | 101.64 | 101.93 | 100.02 | 101.71 | 46,894 | +0.30(+0.29%) |
Dec 15, 2015 | 101.60 | 101.70 | 100.00 | 101.42 | 48,024 | +0.57(+0.57%) |
Dec 14, 2015 | 99.65 | 101.07 | 99.45 | 100.84 | 76,549 | +0.34(+0.34%) |
Dec 11, 2015 | 99.35 | 101.11 | 99.35 | 100.50 | 72,019 | -0.48(-0.48%) |
Dec 10, 2015 | 101.39 | 101.80 | 100.56 | 100.98 | 49,526 | -0.63(-0.62%) |
Dec 09, 2015 | 102.82 | 103.42 | 101.11 | 101.62 | 44,783 | -1.28(-1.25%) |
Dec 08, 2015 | 101.77 | 103.52 | 101.77 | 102.90 | 68,906 | +0.59(+0.58%) |
Dec 07, 2015 | 102.80 | 102.89 | 101.56 | 102.31 | 48,281 | -0.11(-0.11%) |
Dec 04, 2015 | 101.16 | 103.26 | 101.16 | 102.43 | 64,616 | +1.30(+1.29%) |
Dec 03, 2015 | 101.59 | 102.69 | 100.12 | 101.12 | 59,348 | -0.61(-0.60%) |
Dec 02, 2015 | 103.13 | 103.13 | 101.27 | 101.73 | 42,102 | -1.27(-1.23%) |
Dec 01, 2015 | 102.50 | 103.27 | 102.28 | 103.00 | 38,560 | +0.41(+0.40%) |
Nov 30, 2015 | 103.83 | 104.43 | 102.39 | 102.58 | 41,259 | -1.21(-1.17%) |
Nov 27, 2015 | 103.09 | 104.03 | 102.61 | 103.80 | 30,860 | +0.52(+0.50%) |
Nov 25, 2015 | 102.68 | 103.28 | 103.28 | 103.28 | 23,089 | +0.89(+0.87%) |
Nov 24, 2015 | 102.04 | 102.79 | 101.11 | 102.39 | 48,983 | +0.28(+0.28%) |
Nov 23, 2015 | 101.33 | 102.85 | 101.33 | 102.11 | 58,199 | +0.43(+0.42%) |
Nov 20, 2015 | 101.99 | 102.80 | 101.20 | 101.68 | 84,468 | +0.41(+0.41%) |
Nov 19, 2015 | 101.26 | 101.84 | 100.79 | 101.27 | 61,207 | +0.17(+0.17%) |
Nov 18, 2015 | 100.47 | 101.18 | 99.91 | 101.09 | 53,114 | +0.87(+0.87%) |
Nov 17, 2015 | 101.03 | 101.29 | 99.71 | 100.22 | 48,326 | -0.63(-0.63%) |
Nov 16, 2015 | 100.13 | 100.93 | 99.92 | 100.85 | 85,016 | +0.86(+0.86%) |
Nov 13, 2015 | 99.71 | 100.75 | 99.69 | 99.99 | 80,916 | -0.18(-0.18%) |
Nov 12, 2015 | 100.60 | 101.21 | 99.67 | 100.17 | 112,314 | -0.93(-0.92%) |
Nov 11, 2015 | 100.65 | 101.99 | 100.19 | 101.10 | 65,106 | +1.11(+1.11%) |
Nov 10, 2015 | 99.80 | 100.88 | 99.31 | 99.99 | 120,665 | -0.09(-0.09%) |
Nov 09, 2015 | 101.55 | 101.98 | 99.63 | 100.08 | 130,772 | -0.91(-0.91%) |
Nov 06, 2015 | 106.07 | 106.07 | 97.38 | 100.99 | 293,264 | -7.57(-6.97%) |
Nov 05, 2015 | 109.27 | 109.72 | 108.56 | 108.56 | 66,807 | -0.41(-0.38%) |
Nov 04, 2015 | 108.84 | 109.26 | 107.78 | 108.98 | 68,531 | +0.11(+0.10%) |
Nov 03, 2015 | 107.75 | 109.26 | 106.81 | 108.87 | 58,035 | +0.53(+0.49%) |
Nov 02, 2015 | 107.72 | 109.15 | 107.45 | 108.34 | 84,623 | +0.39(+0.36%) |
Oct 30, 2015 | 109.03 | 109.30 | 107.44 | 107.96 | 64,618 | -1.45(-1.33%) |
Oct 29, 2015 | 109.02 | 109.64 | 108.09 | 109.41 | 64,388 | +0.14(+0.13%) |
Oct 28, 2015 | 108.69 | 110.44 | 107.31 | 109.27 | 80,369 | +1.05(+0.97%) |
Oct 27, 2015 | 108.90 | 110.12 | 107.82 | 108.22 | 89,531 | -0.90(-0.82%) |
Oct 26, 2015 | 109.12 | 109.45 | 108.66 | 109.12 | 56,357 | -0.03(-0.03%) |
Oct 23, 2015 | 109.46 | 109.46 | 108.04 | 109.15 | 62,095 | +0.57(+0.53%) |
Oct 22, 2015 | 106.72 | 109.21 | 106.67 | 108.58 | 74,412 | +2.35(+2.21%) |
Oct 21, 2015 | 106.99 | 107.34 | 106.15 | 106.23 | 55,131 | -0.67(-0.62%) |
Oct 20, 2015 | 107.19 | 107.19 | 106.34 | 106.90 | 74,546 | -0.23(-0.21%) |
Oct 19, 2015 | 106.74 | 107.44 | 105.60 | 107.13 | 59,018 | +0.19(+0.18%) |
Oct 16, 2015 | 106.01 | 107.16 | 105.04 | 106.94 | 70,925 | +1.34(+1.27%) |
Oct 15, 2015 | 103.54 | 105.76 | 103.35 | 105.60 | 65,305 | +1.50(+1.44%) |
Oct 14, 2015 | 105.76 | 106.34 | 103.53 | 104.10 | 59,239 | -1.69(-1.60%) |
Oct 13, 2015 | 106.73 | 107.23 | 105.42 | 105.78 | 44,116 | -1.01(-0.95%) |
Oct 12, 2015 | 106.37 | 107.20 | 105.57 | 106.80 | 60,423 | +0.56(+0.53%) |
Oct 09, 2015 | 105.38 | 107.15 | 105.38 | 106.23 | 57,120 | +0.89(+0.84%) |
Oct 08, 2015 | 104.19 | 105.66 | 102.60 | 105.34 | 112,463 | +0.42(+0.40%) |
Oct 07, 2015 | 103.72 | 105.03 | 102.78 | 104.92 | 110,453 | +1.72(+1.67%) |
Oct 06, 2015 | 103.48 | 103.92 | 102.00 | 103.20 | 97,044 | +0.10(+0.09%) |
Oct 05, 2015 | 101.58 | 103.21 | 101.18 | 103.10 | 46,623 | +2.07(+2.04%) |
Oct 02, 2015 | 99.52 | 101.19 | 99.01 | 101.04 | 61,278 | +0.84(+0.83%) |