Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 101.31 | 103.44 | 100.96 | 103.44 | 9,259,972 | +2.86(+2.85%) |
Jan 28, 2016 | 100.32 | 100.91 | 98.98 | 100.57 | 5,919,776 | +0.58(+0.58%) |
Jan 27, 2016 | 100.72 | 102.25 | 99.41 | 99.99 | 6,601,758 | -0.52(-0.52%) |
Jan 26, 2016 | 100.12 | 100.71 | 99.22 | 100.51 | 5,433,932 | +0.40(+0.40%) |
Jan 25, 2016 | 101.48 | 101.86 | 99.98 | 100.11 | 5,895,352 | -0.86(-0.86%) |
Jan 22, 2016 | 100.05 | 102.54 | 100.00 | 100.97 | 7,969,071 | +2.09(+2.11%) |
Jan 21, 2016 | 96.54 | 100.29 | 96.35 | 98.88 | 10,933,707 | +3.09(+3.23%) |
Jan 20, 2016 | 96.96 | 97.53 | 93.42 | 95.79 | 13,775,980 | -2.71(-2.76%) |
Jan 19, 2016 | 99.14 | 100.25 | 97.71 | 98.50 | 7,712,213 | +0.44(+0.44%) |
Jan 15, 2016 | 96.33 | 98.07 | 98.07 | 98.07 | 12,784,371 | -0.32(-0.33%) |
Jan 14, 2016 | 99.76 | 99.94 | 97.22 | 98.39 | 16,278,770 | -1.46(-1.47%) |
Jan 13, 2016 | 104.84 | 104.84 | 99.50 | 99.85 | 10,859,464 | -5.01(-4.78%) |
Jan 12, 2016 | 104.28 | 105.94 | 103.49 | 104.86 | 6,924,713 | +1.41(+1.36%) |
Jan 11, 2016 | 102.70 | 103.70 | 102.06 | 103.45 | 8,281,176 | +1.55(+1.52%) |
Jan 08, 2016 | 104.00 | 104.07 | 101.58 | 101.91 | 8,637,858 | -1.23(-1.20%) |
Jan 07, 2016 | 104.40 | 105.18 | 102.56 | 103.14 | 15,256,963 | -3.03(-2.85%) |
Jan 06, 2016 | 106.10 | 106.84 | 105.74 | 106.17 | 9,968,169 | -1.11(-1.03%) |
Jan 05, 2016 | 107.87 | 108.52 | 106.97 | 107.28 | 6,463,324 | -0.53(-0.49%) |
Jan 04, 2016 | 107.01 | 107.80 | 106.47 | 107.80 | 9,787,898 | -0.97(-0.89%) |
Dec 31, 2015 | 109.46 | 108.77 | 108.77 | 108.77 | 3,864,734 | -0.91(-0.83%) |
Dec 30, 2015 | 109.87 | 110.26 | 109.62 | 109.68 | 3,021,088 | -0.29(-0.26%) |
Dec 29, 2015 | 109.69 | 110.48 | 109.62 | 109.97 | 3,692,724 | +0.84(+0.77%) |
Dec 28, 2015 | 108.77 | 109.31 | 108.48 | 109.13 | 3,169,923 | -0.18(-0.17%) |
Dec 24, 2015 | 109.23 | 109.31 | 109.31 | 109.31 | 1,844,523 | -0.17(-0.16%) |
Dec 23, 2015 | 108.97 | 109.67 | 108.47 | 109.48 | 3,944,672 | +1.01(+0.93%) |
Dec 22, 2015 | 108.05 | 108.80 | 107.30 | 108.47 | 4,135,760 | +0.47(+0.43%) |
Dec 21, 2015 | 107.75 | 108.25 | 107.07 | 108.00 | 4,151,787 | +0.84(+0.78%) |
Dec 18, 2015 | 107.52 | 108.00 | 106.94 | 107.16 | 11,964,386 | -0.87(-0.81%) |
Dec 17, 2015 | 109.44 | 109.83 | 107.74 | 108.03 | 5,283,110 | -1.27(-1.17%) |
Dec 16, 2015 | 108.71 | 109.62 | 107.22 | 109.31 | 5,724,025 | +1.32(+1.23%) |
Dec 15, 2015 | 109.08 | 109.79 | 107.90 | 107.98 | 5,983,946 | -0.59(-0.55%) |
Dec 14, 2015 | 107.82 | 108.67 | 107.51 | 108.58 | 7,244,277 | +1.29(+1.20%) |
Dec 11, 2015 | 109.01 | 108.72 | 107.18 | 107.28 | 6,444,786 | -1.73(-1.59%) |
Dec 10, 2015 | 108.54 | 109.88 | 108.40 | 109.01 | 5,089,676 | +0.53(+0.49%) |
Dec 09, 2015 | 109.56 | 110.86 | 108.17 | 108.49 | 6,146,053 | -1.60(-1.45%) |
Dec 08, 2015 | 109.15 | 110.67 | 108.91 | 110.08 | 5,752,343 | -0.07(-0.07%) |
Dec 07, 2015 | 110.21 | 110.80 | 109.55 | 110.16 | 6,618,519 | -0.49(-0.45%) |
Dec 04, 2015 | 108.20 | 110.90 | 108.03 | 110.65 | 6,549,746 | +2.96(+2.75%) |
Dec 03, 2015 | 109.82 | 110.31 | 107.58 | 107.69 | 8,130,760 | -2.37(-2.15%) |
Dec 02, 2015 | 110.67 | 110.75 | 109.87 | 110.06 | 6,105,508 | -0.51(-0.46%) |
Dec 01, 2015 | 109.82 | 110.73 | 109.61 | 110.57 | 6,403,887 | +0.94(+0.85%) |
Nov 30, 2015 | 110.71 | 110.81 | 108.92 | 109.63 | 9,814,250 | -0.70(-0.64%) |
Nov 27, 2015 | 110.39 | 110.93 | 110.16 | 110.33 | 4,076,123 | +0.07(+0.07%) |
Nov 25, 2015 | 109.47 | 110.26 | 110.26 | 110.26 | 6,473,481 | +0.86(+0.79%) |
Nov 24, 2015 | 108.03 | 109.67 | 107.88 | 109.40 | 8,145,433 | +0.90(+0.83%) |
Nov 23, 2015 | 106.62 | 108.61 | 106.62 | 108.50 | 7,728,544 | +1.88(+1.76%) |
Nov 20, 2015 | 104.29 | 106.62 | 104.07 | 106.62 | 10,003,984 | +2.74(+2.64%) |
Nov 19, 2015 | 103.61 | 104.50 | 103.14 | 103.88 | 5,691,775 | +0.26(+0.25%) |
Nov 18, 2015 | 103.54 | 103.78 | 102.08 | 103.62 | 7,925,621 | +0.30(+0.29%) |
Nov 17, 2015 | 102.24 | 103.45 | 100.80 | 103.32 | 12,842,562 | +4.37(+4.42%) |
Nov 16, 2015 | 98.30 | 99.11 | 97.13 | 98.95 | 9,492,701 | +0.69(+0.70%) |
Nov 13, 2015 | 100.80 | 100.92 | 98.18 | 98.26 | 10,659,596 | -3.12(-3.08%) |
Nov 12, 2015 | 101.69 | 102.33 | 100.77 | 101.38 | 5,231,000 | -0.74(-0.72%) |
Nov 11, 2015 | 102.71 | 102.71 | 101.97 | 102.12 | 3,965,782 | -0.45(-0.44%) |
Nov 10, 2015 | 101.94 | 102.69 | 101.57 | 102.57 | 4,729,197 | +0.62(+0.61%) |
Nov 09, 2015 | 103.01 | 103.28 | 101.30 | 101.95 | 6,092,237 | -1.21(-1.17%) |
Nov 06, 2015 | 102.58 | 103.27 | 102.21 | 103.16 | 4,581,993 | +0.21(+0.21%) |
Nov 05, 2015 | 102.73 | 103.18 | 102.32 | 102.95 | 3,736,207 | +0.28(+0.27%) |
Nov 04, 2015 | 102.75 | 103.07 | 102.05 | 102.67 | 5,008,876 | -0.23(-0.22%) |
Nov 03, 2015 | 101.73 | 103.21 | 101.38 | 102.90 | 5,267,903 | +1.02(+1.00%) |