Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 106.37 | 105.34 | 105.34 | 105.34 | 212,577 | -1.18(-1.10%) |
Dec 30, 2015 | 106.89 | 107.02 | 106.45 | 106.52 | 136,750 | -0.38(-0.35%) |
Dec 29, 2015 | 106.52 | 106.99 | 106.52 | 106.89 | 119,902 | +0.89(+0.84%) |
Dec 28, 2015 | 105.95 | 106.03 | 105.64 | 106.00 | 108,707 | -0.19(-0.18%) |
Dec 24, 2015 | 106.31 | 106.19 | 106.19 | 106.19 | 48,519 | -0.20(-0.18%) |
Dec 23, 2015 | 105.97 | 106.46 | 105.78 | 106.39 | 140,277 | +0.94(+0.89%) |
Dec 22, 2015 | 104.43 | 105.58 | 104.16 | 105.45 | 134,120 | +1.27(+1.22%) |
Dec 21, 2015 | 103.73 | 104.18 | 103.32 | 104.18 | 215,157 | +1.19(+1.16%) |
Dec 18, 2015 | 104.57 | 104.57 | 102.99 | 102.99 | 194,323 | -1.91(-1.82%) |
Dec 17, 2015 | 106.19 | 106.19 | 104.90 | 104.90 | 127,221 | -1.27(-1.20%) |
Dec 16, 2015 | 104.74 | 106.33 | 104.74 | 106.17 | 147,539 | +2.01(+1.93%) |
Dec 15, 2015 | 104.06 | 104.60 | 103.77 | 104.16 | 134,520 | +0.64(+0.62%) |
Dec 14, 2015 | 102.66 | 103.52 | 102.13 | 103.52 | 145,128 | +0.89(+0.87%) |
Dec 11, 2015 | 103.08 | 103.29 | 102.38 | 102.63 | 181,330 | -1.17(-1.13%) |
Dec 10, 2015 | 103.90 | 104.46 | 103.62 | 103.81 | 141,300 | +0.03(+0.03%) |
Dec 09, 2015 | 104.19 | 105.18 | 103.42 | 103.77 | 232,804 | -0.92(-0.88%) |
Dec 08, 2015 | 104.29 | 104.88 | 104.11 | 104.70 | 128,032 | -0.31(-0.29%) |
Dec 07, 2015 | 104.98 | 105.35 | 104.60 | 105.01 | 193,005 | +0.31(+0.29%) |
Dec 04, 2015 | 102.70 | 104.78 | 102.70 | 104.70 | 114,454 | +2.16(+2.11%) |
Dec 03, 2015 | 103.56 | 103.82 | 102.14 | 102.53 | 124,109 | -0.55(-0.54%) |
Dec 02, 2015 | 103.67 | 103.80 | 103.01 | 103.08 | 174,308 | -0.58(-0.55%) |
Dec 01, 2015 | 103.33 | 103.79 | 103.17 | 103.66 | 422,296 | +0.61(+0.59%) |
Nov 30, 2015 | 104.24 | 104.30 | 102.97 | 103.05 | 136,146 | -1.00(-0.96%) |
Nov 27, 2015 | 103.76 | 104.26 | 103.76 | 104.05 | 32,800 | +0.35(+0.34%) |
Nov 25, 2015 | 103.38 | 103.70 | 103.70 | 103.70 | 52,927 | +0.42(+0.41%) |
Nov 24, 2015 | 102.60 | 103.59 | 102.56 | 103.28 | 113,825 | +0.30(+0.29%) |
Nov 23, 2015 | 102.29 | 103.21 | 102.19 | 102.98 | 77,064 | +0.88(+0.86%) |
Nov 20, 2015 | 103.17 | 103.68 | 102.08 | 102.10 | 83,197 | -0.62(-0.60%) |
Nov 19, 2015 | 102.51 | 103.22 | 102.51 | 102.71 | 256,723 | +0.22(+0.21%) |
Nov 18, 2015 | 101.29 | 102.57 | 101.29 | 102.49 | 113,744 | +1.43(+1.41%) |
Nov 17, 2015 | 101.41 | 101.94 | 100.84 | 101.07 | 87,188 | -0.15(-0.15%) |
Nov 16, 2015 | 99.53 | 101.25 | 99.49 | 101.22 | 79,952 | +1.53(+1.54%) |
Nov 13, 2015 | 100.38 | 100.57 | 99.60 | 99.69 | 142,918 | -0.82(-0.81%) |
Nov 12, 2015 | 101.73 | 101.73 | 100.51 | 100.51 | 169,658 | -1.57(-1.54%) |
Nov 11, 2015 | 102.39 | 102.66 | 102.06 | 102.08 | 67,734 | -0.07(-0.07%) |
Nov 10, 2015 | 101.80 | 102.27 | 101.80 | 102.15 | 84,425 | +0.28(+0.27%) |
Nov 09, 2015 | 102.41 | 102.41 | 101.36 | 101.87 | 128,945 | -0.65(-0.64%) |
Nov 06, 2015 | 103.50 | 103.50 | 101.82 | 102.53 | 132,417 | -1.14(-1.10%) |
Nov 05, 2015 | 103.62 | 103.71 | 103.03 | 103.67 | 199,071 | +0.10(+0.09%) |
Nov 04, 2015 | 104.28 | 104.28 | 103.29 | 103.57 | 146,540 | -0.55(-0.53%) |
Nov 03, 2015 | 104.36 | 104.37 | 103.50 | 104.12 | 146,308 | -0.47(-0.45%) |
Nov 02, 2015 | 104.30 | 104.62 | 103.91 | 104.59 | 251,304 | +0.59(+0.57%) |
Oct 30, 2015 | 104.77 | 104.77 | 104.00 | 104.00 | 185,041 | -1.00(-0.95%) |
Oct 29, 2015 | 104.94 | 105.22 | 104.51 | 105.00 | 123,279 | -0.04(-0.04%) |
Oct 28, 2015 | 105.47 | 105.48 | 103.94 | 105.04 | 94,961 | -0.35(-0.33%) |
Oct 27, 2015 | 104.96 | 105.39 | 104.68 | 105.39 | 86,030 | +0.08(+0.08%) |
Oct 26, 2015 | 105.64 | 105.70 | 105.16 | 105.31 | 112,157 | -0.29(-0.28%) |
Oct 23, 2015 | 106.38 | 106.38 | 105.05 | 105.60 | 139,351 | -0.06(-0.05%) |
Oct 22, 2015 | 104.39 | 105.86 | 104.19 | 105.65 | 137,039 | +1.99(+1.92%) |
Oct 21, 2015 | 103.86 | 104.38 | 103.60 | 103.67 | 74,652 | -0.07(-0.07%) |
Oct 20, 2015 | 103.81 | 103.92 | 103.57 | 103.74 | 100,831 | -0.09(-0.09%) |
Oct 19, 2015 | 103.23 | 103.85 | 103.19 | 103.83 | 65,287 | +0.34(+0.33%) |
Oct 16, 2015 | 102.66 | 103.49 | 102.66 | 103.48 | 69,504 | +1.04(+1.02%) |
Oct 15, 2015 | 101.86 | 102.46 | 101.62 | 102.44 | 79,414 | +0.96(+0.94%) |
Oct 14, 2015 | 102.54 | 102.80 | 101.31 | 101.49 | 89,015 | -1.11(-1.08%) |
Oct 13, 2015 | 103.14 | 103.30 | 102.53 | 102.60 | 141,961 | -0.70(-0.67%) |
Oct 12, 2015 | 103.41 | 103.48 | 102.99 | 103.30 | 110,244 | +0.14(+0.13%) |
Oct 09, 2015 | 102.93 | 103.39 | 102.78 | 103.16 | 127,583 | +0.38(+0.37%) |
Oct 08, 2015 | 101.36 | 102.81 | 101.26 | 102.78 | 127,707 | +1.28(+1.26%) |
Oct 07, 2015 | 101.25 | 101.69 | 100.78 | 101.50 | 131,846 | +0.78(+0.77%) |
Oct 06, 2015 | 101.42 | 101.61 | 100.69 | 100.72 | 85,488 | -0.69(-0.68%) |
Oct 05, 2015 | 100.11 | 101.50 | 100.11 | 101.41 | 103,949 | +1.79(+1.80%) |
Oct 02, 2015 | 97.27 | 99.62 | 97.20 | 99.62 | 101,245 | +1.35(+1.37%) |