Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 108.60 | 108.69 | 108.45 | 108.68 | 2,137,512 | +0.36(+0.34%) |
Jan 28, 2016 | 108.13 | 108.34 | 108.12 | 108.32 | 369,759 | +0.13(+0.12%) |
Jan 27, 2016 | 108.00 | 108.20 | 107.89 | 108.19 | 345,308 | +0.07(+0.06%) |
Jan 26, 2016 | 108.06 | 108.19 | 108.00 | 108.12 | 533,471 | +0.10(+0.09%) |
Jan 25, 2016 | 107.96 | 108.06 | 107.90 | 108.02 | 463,597 | +0.11(+0.10%) |
Jan 22, 2016 | 107.85 | 107.94 | 107.73 | 107.91 | 365,660 | -0.16(-0.14%) |
Jan 21, 2016 | 108.27 | 108.31 | 108.00 | 108.06 | 579,208 | -0.11(-0.10%) |
Jan 20, 2016 | 108.19 | 108.39 | 108.11 | 108.17 | 692,170 | +0.29(+0.27%) |
Jan 19, 2016 | 107.83 | 108.00 | 107.82 | 107.88 | 911,137 | -0.10(-0.10%) |
Jan 15, 2016 | 108.15 | 107.99 | 107.99 | 107.99 | 1,139,691 | +0.30(+0.27%) |
Jan 14, 2016 | 107.68 | 107.82 | 107.51 | 107.69 | 2,027,674 | -0.03(-0.02%) |
Jan 13, 2016 | 107.43 | 107.82 | 107.42 | 107.72 | 334,175 | +0.22(+0.20%) |
Jan 12, 2016 | 107.29 | 107.67 | 107.20 | 107.50 | 486,481 | +0.20(+0.19%) |
Jan 11, 2016 | 107.22 | 107.44 | 107.18 | 107.30 | 950,412 | -0.13(-0.12%) |
Jan 08, 2016 | 107.19 | 107.43 | 107.12 | 107.43 | 481,648 | +0.22(+0.20%) |
Jan 07, 2016 | 107.09 | 107.21 | 106.91 | 107.21 | 462,162 | +0.24(+0.23%) |
Jan 06, 2016 | 106.90 | 107.01 | 106.82 | 106.97 | 301,034 | +0.31(+0.29%) |
Jan 05, 2016 | 106.60 | 106.74 | 106.56 | 106.66 | 397,629 | +0.04(+0.04%) |
Jan 04, 2016 | 106.70 | 106.81 | 106.58 | 106.61 | 1,627,017 | +0.22(+0.20%) |
Dec 31, 2015 | 106.42 | 106.40 | 106.40 | 106.40 | 874,071 | +0.11(+0.11%) |
Dec 30, 2015 | 106.12 | 106.32 | 106.12 | 106.29 | 362,767 | +0.03(+0.03%) |
Dec 29, 2015 | 106.47 | 106.49 | 106.20 | 106.26 | 375,538 | -0.29(-0.27%) |
Dec 28, 2015 | 106.46 | 106.61 | 106.46 | 106.55 | 235,639 | +0.04(+0.04%) |
Dec 24, 2015 | 106.48 | 106.50 | 106.50 | 106.50 | 103,597 | +0.06(+0.05%) |
Dec 23, 2015 | 106.47 | 106.50 | 106.39 | 106.44 | 202,687 | -0.13(-0.12%) |
Dec 22, 2015 | 106.64 | 106.67 | 106.52 | 106.57 | 195,079 | -0.18(-0.17%) |
Dec 21, 2015 | 106.75 | 106.81 | 106.68 | 106.76 | 198,576 | +0.03(+0.03%) |
Dec 18, 2015 | 106.62 | 106.78 | 106.56 | 106.72 | 215,767 | +0.23(+0.22%) |
Dec 17, 2015 | 106.35 | 106.52 | 106.35 | 106.49 | 346,714 | +0.15(+0.14%) |
Dec 16, 2015 | 106.42 | 106.51 | 106.20 | 106.34 | 267,965 | -0.18(-0.17%) |
Dec 15, 2015 | 106.50 | 106.63 | 106.45 | 106.52 | 523,005 | -0.19(-0.18%) |
Dec 14, 2015 | 106.92 | 106.97 | 106.69 | 106.71 | 582,457 | -0.41(-0.38%) |
Dec 11, 2015 | 106.93 | 107.21 | 106.90 | 107.12 | 854,835 | +0.48(+0.45%) |
Dec 10, 2015 | 106.78 | 106.78 | 106.61 | 106.64 | 748,006 | -0.16(-0.15%) |
Dec 09, 2015 | 106.68 | 106.85 | 106.52 | 106.80 | 1,284,551 | +0.14(+0.13%) |
Dec 08, 2015 | 106.69 | 106.71 | 106.56 | 106.66 | 1,321,926 | +0.07(+0.06%) |
Dec 07, 2015 | 106.44 | 106.68 | 106.44 | 106.59 | 248,034 | +0.15(+0.14%) |
Dec 04, 2015 | 106.39 | 106.53 | 106.34 | 106.44 | 281,842 | +0.15(+0.14%) |
Dec 03, 2015 | 106.49 | 106.54 | 106.13 | 106.30 | 255,409 | -0.48(-0.45%) |
Dec 02, 2015 | 106.82 | 106.83 | 106.67 | 106.77 | 227,282 | -0.21(-0.19%) |
Dec 01, 2015 | 106.69 | 107.02 | 106.69 | 106.98 | 2,006,947 | +0.28(+0.26%) |
Nov 30, 2015 | 106.62 | 106.73 | 106.62 | 106.70 | 687,055 | +0.00(+0.00%) |
Nov 27, 2015 | 106.67 | 106.80 | 106.66 | 106.70 | 182,057 | +0.09(+0.08%) |
Nov 25, 2015 | 106.66 | 106.61 | 106.61 | 106.61 | 3,243,561 | -0.01(-0.01%) |
Nov 24, 2015 | 106.59 | 106.69 | 106.56 | 106.62 | 298,025 | +0.07(+0.06%) |
Nov 23, 2015 | 106.42 | 106.59 | 106.40 | 106.55 | 233,861 | +0.06(+0.06%) |
Nov 20, 2015 | 106.55 | 106.63 | 106.48 | 106.49 | 290,331 | -0.06(-0.06%) |
Nov 19, 2015 | 106.57 | 106.62 | 106.51 | 106.55 | 273,049 | +0.10(+0.09%) |
Nov 18, 2015 | 106.50 | 106.56 | 106.40 | 106.46 | 186,485 | -0.10(-0.10%) |
Nov 17, 2015 | 106.40 | 106.66 | 106.35 | 106.56 | 127,777 | -0.04(-0.04%) |
Nov 16, 2015 | 106.67 | 106.69 | 106.55 | 106.60 | 251,953 | +0.07(+0.06%) |
Nov 13, 2015 | 106.45 | 106.53 | 106.41 | 106.53 | 154,309 | +0.26(+0.24%) |
Nov 12, 2015 | 106.23 | 106.35 | 106.22 | 106.28 | 286,671 | +0.03(+0.03%) |
Nov 11, 2015 | 106.57 | 106.57 | 106.14 | 106.24 | 280,844 | -0.03(-0.02%) |
Nov 10, 2015 | 106.10 | 106.35 | 106.10 | 106.27 | 356,509 | +0.20(+0.19%) |
Nov 09, 2015 | 105.97 | 106.14 | 105.95 | 106.07 | 456,360 | -0.10(-0.09%) |
Nov 06, 2015 | 106.14 | 106.19 | 106.05 | 106.16 | 355,951 | -0.41(-0.38%) |
Nov 05, 2015 | 106.61 | 106.63 | 106.47 | 106.57 | 818,642 | -0.04(-0.04%) |
Nov 04, 2015 | 106.79 | 106.84 | 106.55 | 106.61 | 660,243 | -0.21(-0.19%) |
Nov 03, 2015 | 106.91 | 106.91 | 106.75 | 106.82 | 1,250,404 | -0.10(-0.10%) |