Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 110.54 | 112.60 | 110.36 | 112.60 | 5,355,226 | +2.74(+2.50%) |
Jan 28, 2016 | 108.99 | 110.24 | 108.29 | 109.85 | 4,114,334 | +1.32(+1.22%) |
Jan 27, 2016 | 108.08 | 110.34 | 107.41 | 108.53 | 4,822,907 | +0.57(+0.53%) |
Jan 26, 2016 | 105.73 | 108.14 | 104.64 | 107.96 | 6,877,438 | +5.38(+5.24%) |
Jan 25, 2016 | 103.62 | 103.92 | 102.55 | 102.58 | 3,762,272 | -1.45(-1.40%) |
Jan 22, 2016 | 104.50 | 104.70 | 102.96 | 104.03 | 3,995,188 | +1.31(+1.28%) |
Jan 21, 2016 | 102.13 | 103.40 | 101.52 | 102.72 | 4,499,961 | +0.60(+0.58%) |
Jan 20, 2016 | 102.12 | 102.72 | 100.40 | 102.13 | 5,547,134 | -1.07(-1.03%) |
Jan 19, 2016 | 104.47 | 104.99 | 102.46 | 103.19 | 4,559,407 | -0.22(-0.22%) |
Jan 15, 2016 | 103.13 | 103.42 | 103.42 | 103.42 | 6,280,961 | -1.86(-1.76%) |
Jan 14, 2016 | 104.20 | 106.21 | 103.54 | 105.27 | 4,989,364 | +1.83(+1.77%) |
Jan 13, 2016 | 105.06 | 106.03 | 103.31 | 103.44 | 3,484,471 | -1.60(-1.52%) |
Jan 12, 2016 | 105.41 | 106.00 | 103.75 | 105.03 | 3,169,799 | +0.30(+0.29%) |
Jan 11, 2016 | 105.12 | 105.46 | 103.95 | 104.74 | 3,722,211 | -0.02(-0.02%) |
Jan 08, 2016 | 105.41 | 106.26 | 104.56 | 104.76 | 3,572,616 | -0.36(-0.34%) |
Jan 07, 2016 | 106.27 | 106.73 | 104.86 | 105.12 | 4,765,553 | -2.62(-2.44%) |
Jan 06, 2016 | 108.56 | 108.69 | 106.96 | 107.74 | 4,019,394 | -2.22(-2.01%) |
Jan 05, 2016 | 109.48 | 109.99 | 108.58 | 109.96 | 3,602,726 | +0.48(+0.44%) |
Jan 04, 2016 | 110.40 | 110.60 | 108.42 | 109.48 | 4,394,980 | -2.85(-2.54%) |
Dec 31, 2015 | 113.14 | 112.33 | 112.33 | 112.33 | 2,155,254 | -0.95(-0.84%) |
Dec 30, 2015 | 113.93 | 114.61 | 113.14 | 113.27 | 2,082,802 | -0.73(-0.64%) |
Dec 29, 2015 | 113.49 | 114.28 | 113.34 | 114.00 | 2,447,060 | +1.24(+1.10%) |
Dec 28, 2015 | 112.69 | 113.17 | 112.05 | 112.76 | 1,710,127 | +0.02(+0.02%) |
Dec 24, 2015 | 112.46 | 112.74 | 112.74 | 112.74 | 1,137,774 | +0.02(+0.02%) |
Dec 23, 2015 | 111.62 | 113.03 | 111.49 | 112.72 | 2,970,962 | +1.63(+1.47%) |
Dec 22, 2015 | 110.45 | 111.47 | 109.82 | 111.08 | 3,391,143 | +1.11(+1.01%) |
Dec 21, 2015 | 110.05 | 110.61 | 109.38 | 109.97 | 3,063,584 | +0.42(+0.38%) |
Dec 18, 2015 | 110.52 | 110.81 | 109.43 | 109.55 | 7,692,091 | -1.44(-1.30%) |
Dec 17, 2015 | 111.96 | 112.49 | 110.98 | 110.99 | 4,095,535 | -0.82(-0.73%) |
Dec 16, 2015 | 110.47 | 112.25 | 110.17 | 111.81 | 6,399,960 | +1.36(+1.23%) |
Dec 15, 2015 | 113.33 | 114.10 | 109.67 | 110.46 | 11,593,356 | -7.08(-6.03%) |
Dec 14, 2015 | 115.79 | 117.64 | 115.08 | 117.54 | 4,642,555 | +2.09(+1.81%) |
Dec 11, 2015 | 115.99 | 116.62 | 115.15 | 115.45 | 3,383,809 | -2.01(-1.71%) |
Dec 10, 2015 | 116.12 | 118.33 | 116.01 | 117.46 | 3,421,414 | +1.10(+0.94%) |
Dec 09, 2015 | 116.45 | 117.99 | 115.53 | 116.36 | 3,568,350 | -0.55(-0.47%) |
Dec 08, 2015 | 116.65 | 117.71 | 116.08 | 116.91 | 3,152,111 | -0.72(-0.61%) |
Dec 07, 2015 | 117.47 | 117.81 | 116.93 | 117.63 | 2,872,163 | -0.35(-0.30%) |
Dec 04, 2015 | 115.42 | 118.11 | 115.26 | 117.98 | 2,917,901 | +2.86(+2.49%) |
Dec 03, 2015 | 116.74 | 117.00 | 114.62 | 115.12 | 3,499,559 | -0.98(-0.85%) |
Dec 02, 2015 | 116.98 | 117.26 | 115.96 | 116.10 | 2,726,197 | -0.90(-0.76%) |
Dec 01, 2015 | 116.63 | 117.57 | 116.45 | 117.00 | 3,029,295 | +0.24(+0.20%) |
Nov 30, 2015 | 117.89 | 118.17 | 116.75 | 116.76 | 3,935,048 | -1.05(-0.89%) |
Nov 27, 2015 | 117.45 | 118.18 | 117.03 | 117.81 | 1,174,962 | +0.27(+0.23%) |
Nov 25, 2015 | 117.86 | 117.54 | 117.54 | 117.54 | 1,587,976 | -0.09(-0.08%) |
Nov 24, 2015 | 117.34 | 118.07 | 116.99 | 117.63 | 2,817,112 | -0.67(-0.57%) |
Nov 23, 2015 | 118.49 | 119.14 | 117.94 | 118.30 | 1,918,298 | -0.22(-0.19%) |
Nov 20, 2015 | 118.32 | 119.19 | 118.07 | 118.52 | 2,536,139 | +0.42(+0.36%) |
Nov 19, 2015 | 117.54 | 118.20 | 116.85 | 118.10 | 2,035,825 | +0.74(+0.63%) |
Nov 18, 2015 | 116.46 | 117.44 | 116.38 | 117.36 | 2,971,296 | +1.03(+0.89%) |
Nov 17, 2015 | 117.31 | 117.44 | 115.95 | 116.33 | 3,230,201 | -0.87(-0.75%) |
Nov 16, 2015 | 115.28 | 117.24 | 115.28 | 117.20 | 3,228,879 | +1.90(+1.65%) |
Nov 13, 2015 | 115.56 | 116.25 | 115.27 | 115.31 | 3,286,370 | -0.48(-0.42%) |
Nov 12, 2015 | 116.88 | 117.26 | 115.68 | 115.79 | 3,112,377 | -2.04(-1.73%) |
Nov 11, 2015 | 116.94 | 118.15 | 116.70 | 117.82 | 3,411,273 | +1.08(+0.93%) |
Nov 10, 2015 | 116.48 | 116.78 | 115.88 | 116.74 | 2,649,262 | +0.09(+0.08%) |
Nov 09, 2015 | 117.54 | 117.54 | 116.12 | 116.65 | 3,267,982 | -1.33(-1.12%) |
Nov 06, 2015 | 117.06 | 117.98 | 116.85 | 117.98 | 2,510,745 | +0.20(+0.17%) |
Nov 05, 2015 | 118.07 | 118.22 | 117.25 | 117.78 | 2,731,710 | +0.06(+0.05%) |
Nov 04, 2015 | 117.79 | 118.14 | 117.50 | 117.72 | 3,042,889 | +0.12(+0.10%) |
Nov 03, 2015 | 118.14 | 118.38 | 117.54 | 117.60 | 4,012,050 | -0.87(-0.73%) |