Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 105.92 | 105.25 | 105.25 | 105.25 | 843,938 | -0.99(-0.93%) |
Dec 30, 2015 | 106.90 | 106.90 | 106.19 | 106.24 | 615,840 | -0.80(-0.75%) |
Dec 29, 2015 | 106.76 | 107.19 | 106.66 | 107.04 | 712,282 | +1.11(+1.04%) |
Dec 28, 2015 | 105.81 | 105.94 | 105.24 | 105.94 | 389,471 | -0.24(-0.23%) |
Dec 24, 2015 | 106.28 | 106.18 | 106.18 | 106.18 | 437,331 | -0.16(-0.15%) |
Dec 23, 2015 | 105.70 | 106.35 | 105.56 | 106.34 | 654,395 | +1.31(+1.25%) |
Dec 22, 2015 | 104.61 | 105.19 | 103.99 | 105.03 | 755,639 | +0.99(+0.95%) |
Dec 21, 2015 | 103.98 | 104.17 | 103.27 | 104.03 | 465,350 | +0.72(+0.70%) |
Dec 18, 2015 | 104.75 | 104.75 | 103.27 | 103.31 | 366,655 | -1.73(-1.65%) |
Dec 17, 2015 | 106.82 | 106.83 | 105.02 | 105.04 | 509,172 | -1.56(-1.47%) |
Dec 16, 2015 | 105.74 | 106.79 | 105.12 | 106.61 | 509,283 | +1.50(+1.43%) |
Dec 15, 2015 | 104.77 | 105.56 | 104.76 | 105.10 | 525,741 | +1.17(+1.13%) |
Dec 14, 2015 | 103.64 | 104.03 | 102.54 | 103.93 | 524,637 | +0.31(+0.30%) |
Dec 11, 2015 | 104.52 | 104.78 | 103.41 | 103.62 | 459,108 | -2.04(-1.93%) |
Dec 10, 2015 | 105.55 | 106.42 | 105.33 | 105.66 | 293,932 | +0.23(+0.22%) |
Dec 09, 2015 | 106.00 | 107.11 | 104.84 | 105.43 | 699,933 | -0.88(-0.83%) |
Dec 08, 2015 | 105.97 | 106.77 | 105.64 | 106.30 | 537,338 | -0.63(-0.59%) |
Dec 07, 2015 | 107.56 | 107.61 | 106.48 | 106.94 | 248,088 | -0.84(-0.78%) |
Dec 04, 2015 | 105.99 | 107.92 | 105.99 | 107.78 | 1,070,477 | +1.95(+1.84%) |
Dec 03, 2015 | 107.78 | 107.78 | 105.42 | 105.83 | 370,446 | -1.59(-1.48%) |
Dec 02, 2015 | 108.44 | 108.66 | 107.28 | 107.42 | 366,498 | -1.10(-1.01%) |
Dec 01, 2015 | 107.98 | 108.58 | 107.76 | 108.52 | 633,602 | +1.00(+0.93%) |
Nov 30, 2015 | 108.11 | 108.24 | 107.51 | 107.52 | 282,994 | -0.48(-0.44%) |
Nov 27, 2015 | 107.89 | 108.13 | 107.73 | 108.00 | 37,056 | +0.13(+0.12%) |
Nov 25, 2015 | 107.84 | 107.87 | 107.87 | 107.87 | 173,707 | +0.11(+0.10%) |
Nov 24, 2015 | 107.03 | 107.99 | 106.70 | 107.76 | 249,332 | +0.25(+0.23%) |
Nov 23, 2015 | 107.58 | 107.97 | 107.27 | 107.51 | 234,729 | -0.05(-0.05%) |
Nov 20, 2015 | 107.62 | 107.96 | 107.37 | 107.56 | 365,019 | +0.44(+0.41%) |
Nov 19, 2015 | 107.30 | 107.40 | 106.98 | 107.13 | 205,145 | -0.17(-0.15%) |
Nov 18, 2015 | 105.92 | 107.38 | 105.74 | 107.30 | 181,359 | +1.70(+1.61%) |
Nov 17, 2015 | 105.87 | 106.49 | 105.40 | 105.59 | 185,743 | -0.13(-0.12%) |
Nov 16, 2015 | 104.08 | 105.72 | 104.08 | 105.72 | 353,817 | +1.48(+1.42%) |
Nov 13, 2015 | 105.09 | 105.20 | 104.19 | 104.24 | 244,738 | -1.13(-1.07%) |
Nov 12, 2015 | 106.29 | 106.53 | 105.32 | 105.37 | 316,048 | -1.53(-1.43%) |
Nov 11, 2015 | 107.58 | 107.58 | 106.89 | 106.90 | 212,456 | -0.49(-0.45%) |
Nov 10, 2015 | 106.75 | 107.40 | 106.64 | 107.39 | 164,913 | +0.27(+0.25%) |
Nov 09, 2015 | 107.88 | 107.88 | 106.56 | 107.12 | 209,821 | -1.05(-0.97%) |
Nov 06, 2015 | 108.02 | 108.26 | 107.35 | 108.17 | 159,919 | +0.03(+0.03%) |
Nov 05, 2015 | 108.37 | 108.55 | 107.57 | 108.14 | 134,670 | -0.14(-0.13%) |
Nov 04, 2015 | 108.88 | 108.88 | 107.96 | 108.28 | 176,804 | -0.24(-0.22%) |
Nov 03, 2015 | 108.03 | 108.93 | 107.91 | 108.52 | 151,080 | +0.25(+0.23%) |
Nov 02, 2015 | 106.99 | 108.40 | 106.99 | 108.27 | 362,219 | +1.37(+1.28%) |
Oct 30, 2015 | 107.56 | 107.60 | 106.88 | 106.90 | 480,924 | -0.48(-0.45%) |
Oct 29, 2015 | 107.17 | 107.52 | 107.07 | 107.38 | 673,140 | -0.16(-0.15%) |
Oct 28, 2015 | 106.31 | 107.54 | 106.05 | 107.54 | 345,096 | +1.49(+1.41%) |
Oct 27, 2015 | 106.01 | 106.26 | 105.64 | 106.04 | 311,022 | -0.31(-0.29%) |
Oct 26, 2015 | 106.56 | 106.57 | 106.26 | 106.36 | 158,152 | -0.27(-0.25%) |
Oct 23, 2015 | 106.60 | 106.89 | 106.06 | 106.63 | 307,122 | +1.05(+1.00%) |
Oct 22, 2015 | 104.68 | 105.80 | 104.48 | 105.57 | 126,956 | +1.58(+1.52%) |
Oct 21, 2015 | 105.09 | 105.14 | 103.91 | 103.99 | 207,171 | -0.82(-0.78%) |
Oct 20, 2015 | 104.65 | 105.22 | 104.54 | 104.81 | 157,859 | -0.11(-0.11%) |
Oct 19, 2015 | 104.41 | 105.03 | 104.37 | 104.92 | 151,711 | +0.08(+0.07%) |
Oct 16, 2015 | 104.70 | 104.88 | 104.18 | 104.84 | 382,535 | +0.33(+0.32%) |
Oct 15, 2015 | 103.14 | 104.51 | 102.98 | 104.51 | 722,910 | +1.70(+1.65%) |
Oct 14, 2015 | 103.32 | 103.77 | 102.70 | 102.82 | 283,627 | -0.56(-0.55%) |
Oct 13, 2015 | 103.62 | 104.53 | 103.32 | 103.38 | 132,833 | -0.77(-0.74%) |
Oct 12, 2015 | 104.10 | 104.28 | 103.84 | 104.16 | 368,132 | +0.01(+0.01%) |
Oct 09, 2015 | 104.14 | 104.38 | 103.78 | 104.15 | 134,373 | +0.11(+0.11%) |
Oct 08, 2015 | 102.88 | 104.23 | 102.72 | 104.03 | 271,647 | +0.93(+0.90%) |
Oct 07, 2015 | 102.76 | 103.20 | 102.06 | 103.11 | 254,295 | +0.96(+0.94%) |
Oct 06, 2015 | 102.49 | 102.78 | 101.73 | 102.15 | 302,810 | -0.43(-0.42%) |
Oct 05, 2015 | 101.38 | 102.67 | 101.38 | 102.58 | 262,687 | +1.89(+1.87%) |
Oct 02, 2015 | 98.37 | 100.69 | 97.72 | 100.69 | 374,752 | +1.45(+1.46%) |