Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 107.34 | 111.56 | 107.34 | 111.18 | 4,513,797 | +4.26(+3.98%) |
Jan 28, 2016 | 107.09 | 108.08 | 105.85 | 106.92 | 3,013,418 | -0.29(-0.27%) |
Jan 27, 2016 | 103.15 | 112.49 | 101.95 | 107.22 | 7,028,389 | +1.35(+1.27%) |
Jan 26, 2016 | 103.30 | 106.23 | 103.00 | 105.87 | 2,138,516 | +2.31(+2.23%) |
Jan 25, 2016 | 104.73 | 105.00 | 103.42 | 103.56 | 2,151,229 | -1.47(-1.40%) |
Jan 22, 2016 | 104.31 | 105.13 | 103.69 | 105.03 | 1,438,806 | +1.70(+1.65%) |
Jan 21, 2016 | 103.38 | 104.40 | 102.80 | 103.33 | 1,886,960 | +0.12(+0.11%) |
Jan 20, 2016 | 104.22 | 104.80 | 101.07 | 103.21 | 2,601,042 | -2.66(-2.51%) |
Jan 19, 2016 | 105.47 | 106.47 | 104.81 | 105.87 | 1,977,637 | +1.16(+1.10%) |
Jan 15, 2016 | 104.58 | 104.71 | 104.71 | 104.71 | 3,428,211 | -2.53(-2.36%) |
Jan 14, 2016 | 107.32 | 108.17 | 105.85 | 107.25 | 2,061,432 | -0.01(-0.01%) |
Jan 13, 2016 | 110.14 | 110.40 | 107.07 | 107.26 | 1,685,560 | -2.29(-2.09%) |
Jan 12, 2016 | 109.50 | 109.87 | 108.34 | 109.54 | 1,834,550 | +0.99(+0.91%) |
Jan 11, 2016 | 108.64 | 109.28 | 107.61 | 108.55 | 2,515,874 | +0.91(+0.84%) |
Jan 08, 2016 | 108.26 | 109.31 | 107.38 | 107.64 | 2,565,370 | -0.50(-0.47%) |
Jan 07, 2016 | 110.54 | 110.77 | 107.83 | 108.15 | 2,535,178 | -3.69(-3.30%) |
Jan 06, 2016 | 111.62 | 112.55 | 110.86 | 111.83 | 1,906,357 | -1.14(-1.01%) |
Jan 05, 2016 | 112.53 | 113.56 | 112.06 | 112.97 | 1,844,542 | +0.47(+0.42%) |
Jan 04, 2016 | 112.13 | 112.53 | 111.46 | 112.50 | 2,143,412 | -1.07(-0.94%) |
Dec 31, 2015 | 114.51 | 113.57 | 113.57 | 113.57 | 951,252 | -1.57(-1.36%) |
Dec 30, 2015 | 115.94 | 116.26 | 114.80 | 115.14 | 926,426 | -0.89(-0.77%) |
Dec 29, 2015 | 116.28 | 116.82 | 115.54 | 116.03 | 939,627 | +0.62(+0.54%) |
Dec 28, 2015 | 115.55 | 115.89 | 114.35 | 115.41 | 884,347 | -0.21(-0.18%) |
Dec 24, 2015 | 115.53 | 115.62 | 115.62 | 115.62 | 433,113 | -0.04(-0.04%) |
Dec 23, 2015 | 116.11 | 116.47 | 115.29 | 115.66 | 1,169,970 | -0.04(-0.04%) |
Dec 22, 2015 | 115.03 | 116.17 | 114.52 | 115.70 | 1,552,449 | +1.53(+1.34%) |
Dec 21, 2015 | 113.50 | 115.04 | 112.99 | 114.17 | 1,139,024 | +1.14(+1.01%) |
Dec 18, 2015 | 113.60 | 114.20 | 112.51 | 113.03 | 3,109,341 | -1.20(-1.05%) |
Dec 17, 2015 | 115.40 | 115.82 | 114.11 | 114.23 | 1,435,256 | -1.22(-1.06%) |
Dec 16, 2015 | 113.88 | 115.83 | 112.79 | 115.45 | 2,613,570 | +1.32(+1.16%) |
Dec 15, 2015 | 115.61 | 116.15 | 114.06 | 114.13 | 2,638,896 | -0.95(-0.83%) |
Dec 14, 2015 | 114.37 | 115.17 | 113.32 | 115.08 | 1,504,401 | +1.12(+0.98%) |
Dec 11, 2015 | 114.85 | 115.13 | 113.74 | 113.97 | 1,581,713 | -1.79(-1.54%) |
Dec 10, 2015 | 115.92 | 116.61 | 115.35 | 115.75 | 1,639,230 | -0.14(-0.12%) |
Dec 09, 2015 | 117.32 | 117.92 | 115.19 | 115.89 | 2,000,050 | -1.51(-1.29%) |
Dec 08, 2015 | 117.55 | 117.88 | 116.45 | 117.41 | 1,721,739 | -0.90(-0.76%) |
Dec 07, 2015 | 118.86 | 119.22 | 117.02 | 118.31 | 2,156,282 | -0.62(-0.52%) |
Dec 04, 2015 | 117.78 | 119.28 | 117.71 | 118.93 | 2,277,159 | +1.55(+1.32%) |
Dec 03, 2015 | 120.25 | 120.48 | 117.06 | 117.37 | 3,614,787 | -2.80(-2.33%) |
Dec 02, 2015 | 121.88 | 121.95 | 120.08 | 120.18 | 1,906,625 | -1.86(-1.52%) |
Dec 01, 2015 | 121.73 | 122.70 | 121.40 | 122.04 | 1,957,853 | +0.94(+0.78%) |
Nov 30, 2015 | 121.13 | 122.03 | 120.71 | 121.09 | 2,367,921 | +0.74(+0.62%) |
Nov 27, 2015 | 120.33 | 120.70 | 120.00 | 120.35 | 655,637 | +0.31(+0.26%) |
Nov 25, 2015 | 120.41 | 120.03 | 120.03 | 120.03 | 1,400,209 | -0.29(-0.24%) |
Nov 24, 2015 | 118.95 | 120.72 | 118.76 | 120.33 | 1,520,497 | +0.78(+0.65%) |
Nov 23, 2015 | 120.52 | 120.71 | 119.36 | 119.55 | 1,366,385 | -0.75(-0.63%) |
Nov 20, 2015 | 120.92 | 121.31 | 120.21 | 120.30 | 1,989,137 | +0.25(+0.21%) |
Nov 19, 2015 | 119.75 | 120.65 | 119.29 | 120.05 | 1,826,916 | +1.23(+1.04%) |
Nov 18, 2015 | 118.47 | 119.04 | 117.64 | 118.82 | 1,254,685 | +0.69(+0.59%) |
Nov 17, 2015 | 118.82 | 119.43 | 117.82 | 118.13 | 1,725,603 | -0.34(-0.29%) |
Nov 16, 2015 | 116.79 | 118.53 | 116.65 | 118.47 | 2,085,826 | +2.22(+1.91%) |
Nov 13, 2015 | 116.77 | 117.61 | 115.90 | 116.25 | 1,976,422 | -1.03(-0.88%) |
Nov 12, 2015 | 118.24 | 118.24 | 117.09 | 117.28 | 2,017,330 | -1.21(-1.02%) |
Nov 11, 2015 | 119.42 | 119.71 | 118.45 | 118.49 | 1,475,447 | -0.52(-0.44%) |
Nov 10, 2015 | 118.84 | 119.66 | 117.82 | 119.01 | 1,760,136 | -0.29(-0.24%) |
Nov 09, 2015 | 120.27 | 120.45 | 118.78 | 119.30 | 1,407,966 | -1.35(-1.12%) |
Nov 06, 2015 | 121.28 | 121.53 | 119.75 | 120.65 | 2,109,997 | -0.95(-0.78%) |
Nov 05, 2015 | 121.71 | 122.10 | 120.33 | 121.60 | 1,539,349 | -0.17(-0.14%) |
Nov 04, 2015 | 121.78 | 122.27 | 121.40 | 121.77 | 1,080,741 | +0.09(+0.07%) |
Nov 03, 2015 | 122.02 | 122.45 | 120.85 | 121.68 | 2,259,337 | -1.28(-1.04%) |