Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 104.01 | 104.65 | 103.24 | 103.65 | 5,707 | -0.36(-0.35%) |
Jan 28, 2016 | 104.14 | 104.38 | 103.83 | 104.01 | 9,308 | +2.14(+2.10%) |
Jan 27, 2016 | 103.49 | 104.04 | 101.47 | 101.87 | 12,183 | -0.99(-0.96%) |
Jan 26, 2016 | 104.69 | 104.97 | 102.56 | 102.86 | 16,163 | -3.22(-3.04%) |
Jan 25, 2016 | 105.79 | 106.08 | 104.83 | 106.08 | 32,783 | -1.15(-1.07%) |
Jan 22, 2016 | 107.46 | 107.96 | 106.56 | 107.23 | 6,982 | +0.31(+0.29%) |
Jan 21, 2016 | 107.75 | 108.33 | 106.92 | 106.92 | 17,094 | +0.10(+0.09%) |
Jan 20, 2016 | 107.11 | 107.17 | 105.21 | 106.82 | 45,860 | -2.95(-2.69%) |
Jan 19, 2016 | 109.44 | 110.39 | 108.60 | 109.77 | 16,976 | +0.26(+0.24%) |
Jan 15, 2016 | 108.00 | 109.51 | 109.51 | 109.51 | 13,100 | -2.15(-1.93%) |
Jan 14, 2016 | 109.99 | 112.60 | 109.62 | 111.66 | 12,633 | +3.37(+3.11%) |
Jan 13, 2016 | 110.00 | 110.00 | 107.97 | 108.29 | 15,690 | -1.08(-0.99%) |
Jan 12, 2016 | 109.44 | 110.50 | 108.55 | 109.37 | 20,335 | +1.37(+1.27%) |
Jan 11, 2016 | 106.75 | 108.32 | 106.68 | 108.00 | 20,628 | +1.67(+1.57%) |
Jan 08, 2016 | 106.85 | 107.80 | 106.30 | 106.33 | 28,559 | +1.02(+0.97%) |
Jan 07, 2016 | 106.29 | 107.00 | 105.13 | 105.31 | 62,745 | -2.96(-2.73%) |
Jan 06, 2016 | 109.53 | 109.96 | 108.20 | 108.27 | 27,444 | -3.52(-3.15%) |
Jan 05, 2016 | 111.73 | 112.18 | 111.31 | 111.79 | 19,481 | -0.55(-0.49%) |
Jan 04, 2016 | 111.87 | 112.92 | 110.66 | 112.34 | 16,489 | -3.49(-3.01%) |
Dec 31, 2015 | 115.45 | 115.83 | 115.83 | 115.83 | 9,400 | -0.02(-0.02%) |
Dec 30, 2015 | 115.58 | 115.91 | 115.50 | 115.85 | 23,375 | +1.85(+1.63%) |
Dec 29, 2015 | 113.31 | 114.20 | 113.02 | 114.00 | 3,728 | -0.11(-0.10%) |
Dec 28, 2015 | 113.68 | 114.17 | 113.37 | 114.11 | 11,846 | +1.75(+1.55%) |
Dec 24, 2015 | 112.42 | 112.36 | 112.36 | 112.36 | 1,600 | -1.52(-1.33%) |
Dec 23, 2015 | 113.60 | 114.00 | 113.60 | 113.88 | 4,359 | +0.56(+0.49%) |
Dec 22, 2015 | 112.34 | 113.33 | 112.12 | 113.32 | 8,461 | +1.31(+1.17%) |
Dec 21, 2015 | 112.66 | 112.67 | 111.37 | 112.01 | 45,237 | -2.85(-2.48%) |
Dec 18, 2015 | 116.31 | 116.31 | 113.57 | 114.86 | 24,172 | -3.04(-2.58%) |
Dec 17, 2015 | 116.22 | 118.50 | 116.22 | 117.90 | 20,310 | +4.39(+3.87%) |
Dec 16, 2015 | 113.51 | 115.81 | 112.64 | 113.51 | 16,211 | -2.74(-2.36%) |
Dec 15, 2015 | 115.41 | 116.46 | 115.05 | 116.25 | 12,889 | +0.84(+0.73%) |
Dec 14, 2015 | 113.58 | 115.72 | 113.58 | 115.41 | 16,367 | +2.52(+2.23%) |
Dec 11, 2015 | 115.34 | 115.34 | 112.07 | 112.89 | 14,067 | -0.86(-0.76%) |
Dec 10, 2015 | 114.18 | 114.18 | 113.74 | 113.75 | 2,162 | +0.02(+0.02%) |
Dec 09, 2015 | 111.85 | 113.90 | 111.48 | 113.73 | 9,680 | +0.49(+0.43%) |
Dec 08, 2015 | 112.99 | 113.74 | 112.90 | 113.24 | 14,111 | -0.60(-0.53%) |
Dec 07, 2015 | 112.65 | 114.00 | 112.13 | 113.84 | 13,676 | +3.15(+2.85%) |
Dec 04, 2015 | 113.70 | 113.83 | 110.38 | 110.69 | 39,891 | -5.32(-4.59%) |
Dec 03, 2015 | 117.30 | 117.98 | 115.21 | 116.01 | 16,177 | -2.27(-1.92%) |
Dec 02, 2015 | 116.91 | 118.85 | 116.91 | 118.28 | 35,494 | +3.51(+3.06%) |
Dec 01, 2015 | 114.83 | 115.70 | 114.58 | 114.77 | 10,126 | -0.94(-0.81%) |
Nov 30, 2015 | 116.73 | 116.80 | 114.65 | 115.71 | 13,791 | -1.44(-1.23%) |
Nov 27, 2015 | 117.82 | 117.82 | 116.75 | 117.15 | 15,886 | +2.61(+2.28%) |
Nov 25, 2015 | 114.71 | 114.54 | 114.54 | 114.54 | 4,700 | +1.06(+0.93%) |
Nov 24, 2015 | 113.03 | 114.08 | 112.91 | 113.48 | 8,772 | -1.54(-1.34%) |
Nov 23, 2015 | 114.69 | 115.40 | 114.10 | 115.02 | 16,050 | +1.79(+1.58%) |
Nov 20, 2015 | 111.96 | 113.43 | 111.96 | 113.23 | 12,421 | +1.12(+1.00%) |
Nov 19, 2015 | 113.28 | 113.28 | 111.50 | 112.11 | 16,560 | -2.86(-2.49%) |
Nov 18, 2015 | 114.88 | 115.43 | 114.16 | 114.97 | 10,683 | +0.10(+0.08%) |
Nov 17, 2015 | 112.76 | 115.64 | 112.76 | 114.87 | 27,894 | +2.76(+2.47%) |
Nov 16, 2015 | 111.45 | 112.28 | 111.33 | 112.11 | 8,033 | -0.44(-0.39%) |
Nov 13, 2015 | 112.38 | 112.61 | 112.24 | 112.55 | 6,177 | +0.81(+0.72%) |
Nov 12, 2015 | 113.35 | 113.50 | 110.75 | 111.74 | 13,269 | +0.04(+0.03%) |
Nov 11, 2015 | 111.33 | 111.98 | 111.22 | 111.70 | 5,858 | +0.54(+0.48%) |
Nov 10, 2015 | 111.14 | 111.67 | 110.30 | 111.17 | 17,072 | +0.90(+0.81%) |
Nov 09, 2015 | 110.75 | 111.00 | 110.23 | 110.27 | 18,155 | -0.88(-0.79%) |
Nov 06, 2015 | 111.03 | 111.46 | 110.76 | 111.15 | 37,932 | +3.05(+2.82%) |
Nov 05, 2015 | 107.26 | 108.26 | 107.22 | 108.10 | 13,295 | +0.67(+0.63%) |
Nov 04, 2015 | 105.29 | 107.56 | 105.27 | 107.42 | 25,306 | +1.92(+1.82%) |
Nov 03, 2015 | 103.89 | 106.10 | 103.89 | 105.50 | 30,725 | +3.01(+2.94%) |