Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 105.79 | 110.12 | 105.39 | 110.03 | 437,932 | +4.67(+4.43%) |
Jan 28, 2016 | 105.81 | 106.29 | 104.46 | 105.36 | 428,611 | +0.25(+0.24%) |
Jan 27, 2016 | 106.06 | 107.15 | 104.00 | 105.11 | 519,111 | -2.25(-2.10%) |
Jan 26, 2016 | 105.27 | 107.65 | 105.27 | 107.36 | 223,317 | +2.51(+2.40%) |
Jan 25, 2016 | 105.56 | 106.08 | 104.60 | 104.85 | 490,337 | -0.86(-0.81%) |
Jan 22, 2016 | 105.44 | 106.46 | 104.89 | 105.71 | 504,877 | +1.25(+1.19%) |
Jan 21, 2016 | 105.00 | 106.26 | 103.52 | 104.46 | 781,726 | -0.49(-0.47%) |
Jan 20, 2016 | 104.15 | 106.08 | 101.70 | 104.95 | 538,634 | +0.16(+0.15%) |
Jan 19, 2016 | 107.40 | 107.48 | 102.95 | 104.80 | 497,675 | -1.59(-1.50%) |
Jan 15, 2016 | 105.22 | 106.39 | 106.39 | 106.39 | 488,246 | -1.13(-1.05%) |
Jan 14, 2016 | 105.99 | 108.85 | 103.92 | 107.52 | 500,996 | +1.76(+1.67%) |
Jan 13, 2016 | 110.15 | 111.79 | 104.73 | 105.75 | 625,678 | -5.26(-4.74%) |
Jan 12, 2016 | 109.59 | 111.55 | 109.43 | 111.01 | 453,795 | +2.19(+2.02%) |
Jan 11, 2016 | 110.00 | 110.88 | 108.22 | 108.82 | 377,178 | -0.64(-0.59%) |
Jan 08, 2016 | 109.92 | 112.10 | 108.54 | 109.46 | 593,048 | +2.00(+1.86%) |
Jan 07, 2016 | 107.92 | 109.37 | 106.09 | 107.46 | 439,566 | -2.22(-2.02%) |
Jan 06, 2016 | 108.31 | 109.77 | 107.62 | 109.68 | 437,261 | +0.39(+0.35%) |
Jan 05, 2016 | 106.88 | 109.82 | 106.57 | 109.29 | 425,186 | +2.41(+2.25%) |
Jan 04, 2016 | 107.53 | 107.53 | 105.37 | 106.88 | 380,436 | -2.26(-2.07%) |
Dec 31, 2015 | 109.33 | 109.14 | 109.14 | 109.14 | 302,989 | -0.68(-0.62%) |
Dec 30, 2015 | 111.15 | 111.19 | 109.58 | 109.83 | 158,270 | -1.58(-1.42%) |
Dec 29, 2015 | 111.34 | 112.17 | 110.56 | 111.41 | 155,925 | +1.02(+0.93%) |
Dec 28, 2015 | 111.26 | 111.82 | 108.96 | 110.38 | 154,394 | -1.00(-0.90%) |
Dec 24, 2015 | 110.52 | 111.38 | 111.38 | 111.38 | 78,449 | +0.89(+0.80%) |
Dec 23, 2015 | 110.90 | 111.79 | 109.85 | 110.50 | 161,981 | +0.58(+0.52%) |
Dec 22, 2015 | 109.87 | 110.33 | 108.49 | 109.92 | 260,022 | +0.43(+0.39%) |
Dec 21, 2015 | 108.94 | 110.10 | 108.33 | 109.49 | 327,340 | +1.55(+1.44%) |
Dec 18, 2015 | 109.27 | 109.39 | 107.47 | 107.94 | 570,795 | -1.33(-1.21%) |
Dec 17, 2015 | 110.69 | 111.44 | 109.20 | 109.27 | 258,974 | -1.36(-1.23%) |
Dec 16, 2015 | 110.32 | 111.36 | 109.05 | 110.62 | 247,600 | +1.39(+1.27%) |
Dec 15, 2015 | 109.64 | 109.95 | 108.61 | 109.24 | 408,423 | +0.47(+0.44%) |
Dec 14, 2015 | 109.04 | 109.47 | 107.47 | 108.77 | 351,856 | -0.15(-0.13%) |
Dec 11, 2015 | 109.02 | 109.80 | 108.47 | 108.91 | 245,305 | -1.63(-1.48%) |
Dec 10, 2015 | 110.62 | 111.52 | 109.91 | 110.55 | 230,487 | -0.16(-0.14%) |
Dec 09, 2015 | 111.94 | 113.13 | 110.53 | 110.70 | 342,285 | -1.65(-1.47%) |
Dec 08, 2015 | 112.61 | 113.33 | 111.87 | 112.35 | 389,653 | -1.68(-1.47%) |
Dec 07, 2015 | 114.50 | 114.50 | 112.78 | 114.03 | 302,593 | -0.47(-0.41%) |
Dec 04, 2015 | 112.13 | 114.85 | 111.18 | 114.50 | 301,066 | +2.56(+2.29%) |
Dec 03, 2015 | 113.03 | 113.93 | 110.94 | 111.94 | 359,250 | -0.95(-0.85%) |
Dec 02, 2015 | 114.76 | 114.76 | 112.45 | 112.90 | 241,319 | -2.19(-1.90%) |
Dec 01, 2015 | 112.88 | 115.19 | 112.22 | 115.08 | 386,654 | +2.43(+2.16%) |
Nov 30, 2015 | 114.29 | 114.29 | 112.07 | 112.65 | 354,889 | -1.59(-1.39%) |
Nov 27, 2015 | 114.26 | 114.68 | 112.86 | 114.24 | 123,283 | +0.41(+0.36%) |
Nov 25, 2015 | 115.17 | 113.83 | 113.83 | 113.83 | 250,922 | -1.33(-1.16%) |
Nov 24, 2015 | 114.78 | 115.18 | 112.89 | 115.17 | 316,825 | +0.59(+0.51%) |
Nov 23, 2015 | 115.78 | 116.21 | 113.91 | 114.58 | 226,872 | -0.73(-0.63%) |
Nov 20, 2015 | 115.98 | 117.05 | 114.45 | 115.31 | 316,930 | +0.38(+0.33%) |
Nov 19, 2015 | 113.49 | 115.05 | 111.96 | 114.93 | 439,458 | +2.27(+2.02%) |
Nov 18, 2015 | 113.15 | 113.67 | 111.68 | 112.66 | 486,224 | -0.27(-0.24%) |
Nov 17, 2015 | 113.19 | 114.75 | 112.06 | 112.94 | 364,853 | +0.26(+0.23%) |
Nov 16, 2015 | 109.80 | 112.79 | 109.18 | 112.68 | 367,802 | +3.40(+3.11%) |
Nov 13, 2015 | 109.30 | 109.79 | 108.18 | 109.28 | 325,258 | -0.43(-0.39%) |
Nov 12, 2015 | 110.74 | 111.56 | 109.71 | 109.71 | 362,647 | -2.22(-1.98%) |
Nov 11, 2015 | 110.72 | 112.35 | 109.67 | 111.93 | 633,946 | +2.07(+1.89%) |
Nov 10, 2015 | 109.35 | 110.36 | 107.99 | 109.86 | 475,224 | +0.50(+0.46%) |
Nov 09, 2015 | 110.38 | 110.55 | 107.84 | 109.36 | 372,886 | -1.22(-1.10%) |
Nov 06, 2015 | 112.27 | 112.36 | 108.79 | 110.58 | 512,193 | -0.97(-0.87%) |
Nov 05, 2015 | 104.21 | 112.46 | 103.47 | 111.55 | 956,752 | +8.37(+8.11%) |
Nov 04, 2015 | 104.67 | 104.87 | 102.22 | 103.18 | 588,783 | -1.08(-1.04%) |
Nov 03, 2015 | 103.36 | 104.39 | 102.59 | 104.26 | 347,789 | +0.47(+0.45%) |