Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 102.04 | 100.90 | 100.90 | 100.90 | 1,480,800 | -2.52(-2.44%) |
Dec 30, 2015 | 105.36 | 105.52 | 103.02 | 103.42 | 1,235,604 | -3.38(-3.16%) |
Dec 29, 2015 | 106.54 | 107.30 | 105.54 | 106.80 | 1,065,366 | +2.00(+1.91%) |
Dec 28, 2015 | 101.96 | 105.00 | 99.86 | 104.80 | 1,739,828 | +1.12(+1.08%) |
Dec 24, 2015 | 104.78 | 103.68 | 103.68 | 103.68 | 856,000 | -1.94(-1.84%) |
Dec 23, 2015 | 105.68 | 106.48 | 103.24 | 105.62 | 1,919,147 | +2.32(+2.25%) |
Dec 22, 2015 | 101.52 | 104.38 | 100.18 | 103.30 | 2,551,882 | +4.84(+4.92%) |
Dec 21, 2015 | 97.70 | 98.56 | 94.18 | 98.46 | 3,203,267 | +4.10(+4.35%) |
Dec 18, 2015 | 98.84 | 99.95 | 93.50 | 94.36 | 3,834,025 | -8.04(-7.85%) |
Dec 17, 2015 | 107.58 | 107.64 | 101.24 | 102.40 | 3,224,583 | -4.36(-4.08%) |
Dec 16, 2015 | 103.36 | 108.60 | 100.92 | 106.76 | 3,780,074 | +6.64(+6.63%) |
Dec 15, 2015 | 99.44 | 101.34 | 96.44 | 100.12 | 2,992,573 | +4.08(+4.25%) |
Dec 14, 2015 | 90.44 | 96.74 | 86.16 | 96.04 | 4,122,443 | +5.76(+6.38%) |
Dec 11, 2015 | 100.34 | 101.60 | 88.11 | 90.28 | 4,643,014 | -15.70(-14.81%) |
Dec 10, 2015 | 106.74 | 109.72 | 104.76 | 105.98 | 2,472,727 | -1.36(-1.27%) |
Dec 09, 2015 | 110.56 | 114.66 | 104.16 | 107.34 | 3,548,581 | -4.74(-4.23%) |
Dec 08, 2015 | 110.78 | 114.90 | 109.20 | 112.08 | 3,064,529 | -3.40(-2.94%) |
Dec 07, 2015 | 118.34 | 118.42 | 111.57 | 115.48 | 2,381,108 | -3.34(-2.81%) |
Dec 04, 2015 | 111.92 | 118.86 | 111.02 | 118.82 | 2,525,836 | +10.42(+9.61%) |
Dec 03, 2015 | 119.10 | 119.80 | 105.60 | 108.40 | 3,336,296 | -8.60(-7.35%) |
Dec 02, 2015 | 121.32 | 123.58 | 116.06 | 117.00 | 2,242,223 | -4.80(-3.94%) |
Dec 01, 2015 | 118.28 | 122.00 | 117.18 | 121.80 | 1,338,653 | +4.96(+4.25%) |
Nov 30, 2015 | 116.84 | 117.66 | 115.44 | 116.84 | 1,613,427 | +0.68(+0.59%) |
Nov 27, 2015 | 117.64 | 117.80 | 115.82 | 116.16 | 430,780 | -1.12(-0.95%) |
Nov 25, 2015 | 115.92 | 117.28 | 117.28 | 117.28 | 1,052,150 | +1.56(+1.35%) |
Nov 24, 2015 | 113.16 | 116.98 | 111.66 | 115.72 | 1,804,950 | -0.60(-0.52%) |
Nov 23, 2015 | 113.92 | 116.98 | 112.80 | 116.32 | 1,626,687 | +3.02(+2.67%) |
Nov 20, 2015 | 113.12 | 114.68 | 112.34 | 113.30 | 1,593,033 | +3.64(+3.32%) |
Nov 19, 2015 | 112.52 | 113.02 | 108.22 | 109.66 | 1,715,728 | -3.78(-3.33%) |
Nov 18, 2015 | 108.28 | 113.70 | 108.10 | 113.44 | 2,093,094 | +7.44(+7.02%) |
Nov 17, 2015 | 113.66 | 114.20 | 103.96 | 106.00 | 4,029,648 | -6.32(-5.63%) |
Nov 16, 2015 | 102.36 | 112.56 | 101.56 | 112.32 | 3,101,503 | +10.40(+10.20%) |
Nov 13, 2015 | 108.92 | 109.70 | 101.44 | 101.92 | 3,368,783 | -7.56(-6.91%) |
Nov 12, 2015 | 116.80 | 118.22 | 109.16 | 109.48 | 2,623,379 | -10.48(-8.74%) |
Nov 11, 2015 | 123.64 | 123.94 | 119.96 | 119.96 | 1,410,587 | -2.84(-2.31%) |
Nov 10, 2015 | 118.00 | 123.40 | 117.46 | 122.80 | 1,173,027 | +3.32(+2.78%) |
Nov 09, 2015 | 125.70 | 126.30 | 117.36 | 119.48 | 2,307,306 | -6.90(-5.46%) |
Nov 06, 2015 | 123.74 | 126.54 | 120.69 | 126.38 | 1,765,626 | +2.58(+2.08%) |
Nov 05, 2015 | 121.56 | 124.30 | 119.28 | 123.80 | 1,513,208 | +2.42(+1.99%) |
Nov 04, 2015 | 126.28 | 126.76 | 120.20 | 121.38 | 1,549,983 | -4.10(-3.27%) |
Nov 03, 2015 | 126.54 | 128.74 | 124.76 | 125.48 | 1,350,894 | -2.48(-1.94%) |
Nov 02, 2015 | 121.92 | 128.90 | 121.56 | 127.96 | 1,386,998 | +6.26(+5.14%) |
Oct 30, 2015 | 123.48 | 125.14 | 121.56 | 121.70 | 1,265,450 | -2.02(-1.63%) |
Oct 29, 2015 | 123.38 | 124.96 | 121.20 | 123.72 | 1,619,543 | -1.72(-1.37%) |
Oct 28, 2015 | 122.28 | 125.74 | 118.28 | 125.44 | 2,040,302 | +3.60(+2.95%) |
Oct 27, 2015 | 117.92 | 122.32 | 117.70 | 121.84 | 1,756,064 | +2.34(+1.96%) |
Oct 26, 2015 | 121.74 | 123.36 | 119.20 | 119.50 | 1,520,515 | -3.94(-3.19%) |
Oct 23, 2015 | 128.00 | 128.28 | 120.98 | 123.44 | 2,715,897 | -1.66(-1.33%) |
Oct 22, 2015 | 118.00 | 125.32 | 118.00 | 125.10 | 2,387,782 | +9.58(+8.29%) |
Oct 21, 2015 | 125.20 | 126.56 | 114.88 | 115.52 | 2,271,691 | -8.42(-6.79%) |
Oct 20, 2015 | 127.40 | 129.48 | 121.86 | 123.94 | 2,365,169 | -5.06(-3.92%) |
Oct 19, 2015 | 120.02 | 129.20 | 119.56 | 129.00 | 2,397,270 | +8.68(+7.21%) |
Oct 16, 2015 | 121.12 | 121.30 | 115.70 | 120.32 | 2,210,520 | +0.92(+0.77%) |
Oct 15, 2015 | 113.82 | 119.92 | 112.74 | 119.40 | 2,076,882 | +8.04(+7.22%) |
Oct 14, 2015 | 112.56 | 114.76 | 108.48 | 111.36 | 2,248,748 | -2.66(-2.33%) |
Oct 13, 2015 | 117.84 | 122.20 | 113.26 | 114.02 | 2,803,580 | -6.80(-5.63%) |
Oct 12, 2015 | 114.04 | 121.92 | 113.00 | 120.82 | 2,132,518 | +7.06(+6.21%) |
Oct 09, 2015 | 114.16 | 115.36 | 110.36 | 113.76 | 2,603,351 | +0.00(+0.00%) |
Oct 08, 2015 | 108.76 | 115.10 | 107.52 | 113.76 | 2,827,369 | +5.36(+4.94%) |
Oct 07, 2015 | 107.30 | 108.81 | 104.90 | 108.40 | 1,418,652 | +2.40(+2.26%) |
Oct 06, 2015 | 107.48 | 109.10 | 104.30 | 106.00 | 1,836,542 | -1.30(-1.21%) |
Oct 05, 2015 | 103.44 | 107.90 | 103.26 | 107.30 | 2,206,510 | +5.80(+5.71%) |
Oct 02, 2015 | 92.68 | 101.50 | 91.70 | 101.50 | 2,707,254 | +5.04(+5.22%) |