Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 108.35 | 108.12 | 108.12 | 108.12 | 1,612,700 | -0.81(-0.74%) |
Dec 30, 2015 | 110.39 | 110.84 | 108.64 | 108.93 | 1,041,455 | -1.28(-1.16%) |
Dec 29, 2015 | 109.52 | 110.90 | 109.39 | 110.21 | 1,088,299 | +1.26(+1.16%) |
Dec 28, 2015 | 109.53 | 109.67 | 108.22 | 108.95 | 1,543,912 | -0.68(-0.62%) |
Dec 24, 2015 | 110.01 | 109.63 | 109.63 | 109.63 | 726,800 | -0.45(-0.40%) |
Dec 23, 2015 | 109.13 | 110.45 | 109.13 | 110.08 | 1,776,451 | +1.17(+1.07%) |
Dec 22, 2015 | 110.42 | 110.47 | 107.76 | 108.91 | 2,659,431 | -0.81(-0.74%) |
Dec 21, 2015 | 108.91 | 110.54 | 108.59 | 109.72 | 2,730,712 | +1.25(+1.15%) |
Dec 18, 2015 | 108.77 | 109.92 | 108.02 | 108.47 | 4,296,865 | -0.39(-0.36%) |
Dec 17, 2015 | 108.73 | 109.41 | 107.71 | 108.86 | 2,826,806 | +0.10(+0.09%) |
Dec 16, 2015 | 108.08 | 108.95 | 107.13 | 108.76 | 2,821,728 | +1.74(+1.63%) |
Dec 15, 2015 | 106.50 | 108.43 | 106.25 | 107.02 | 2,712,562 | +1.22(+1.15%) |
Dec 14, 2015 | 105.22 | 106.50 | 104.69 | 105.80 | 3,798,041 | +0.89(+0.85%) |
Dec 11, 2015 | 103.94 | 106.30 | 103.17 | 104.91 | 3,556,036 | +0.09(+0.09%) |
Dec 10, 2015 | 103.59 | 105.55 | 103.16 | 104.82 | 2,162,224 | +0.95(+0.91%) |
Dec 09, 2015 | 103.11 | 104.53 | 102.83 | 103.87 | 3,409,133 | -0.06(-0.06%) |
Dec 08, 2015 | 102.86 | 104.28 | 102.10 | 103.93 | 2,957,865 | +0.31(+0.30%) |
Dec 07, 2015 | 105.45 | 105.46 | 103.06 | 103.62 | 2,945,472 | -1.70(-1.61%) |
Dec 04, 2015 | 102.47 | 106.10 | 101.91 | 105.32 | 4,784,890 | +3.60(+3.54%) |
Dec 03, 2015 | 106.75 | 107.53 | 101.42 | 101.72 | 7,098,741 | -5.21(-4.87%) |
Dec 02, 2015 | 107.63 | 109.48 | 106.62 | 106.93 | 3,974,576 | -0.57(-0.53%) |
Dec 01, 2015 | 103.16 | 107.85 | 102.78 | 107.50 | 4,371,138 | +4.75(+4.62%) |
Nov 30, 2015 | 104.47 | 104.90 | 102.75 | 102.75 | 2,789,202 | -1.31(-1.26%) |
Nov 27, 2015 | 104.25 | 104.80 | 103.40 | 104.06 | 958,391 | +0.11(+0.11%) |
Nov 25, 2015 | 106.31 | 103.95 | 103.95 | 103.95 | 2,271,000 | -2.13(-2.01%) |
Nov 24, 2015 | 104.84 | 106.28 | 104.35 | 106.08 | 2,249,692 | +0.37(+0.35%) |
Nov 23, 2015 | 104.78 | 106.92 | 104.31 | 105.71 | 2,892,528 | +1.28(+1.23%) |
Nov 20, 2015 | 101.35 | 104.98 | 100.55 | 104.43 | 4,983,916 | +4.54(+4.54%) |
Nov 19, 2015 | 101.70 | 103.58 | 98.67 | 99.89 | 11,864,093 | -6.97(-6.52%) |
Nov 18, 2015 | 105.28 | 107.06 | 104.46 | 106.86 | 1,719,602 | +1.58(+1.50%) |
Nov 17, 2015 | 104.82 | 107.04 | 104.01 | 105.28 | 1,574,996 | +0.27(+0.26%) |
Nov 16, 2015 | 102.39 | 105.09 | 102.20 | 105.01 | 2,770,383 | +2.80(+2.74%) |
Nov 13, 2015 | 102.65 | 104.25 | 101.52 | 102.21 | 3,871,184 | -0.90(-0.87%) |
Nov 12, 2015 | 105.80 | 106.02 | 103.05 | 103.11 | 4,710,157 | -1.98(-1.88%) |
Nov 11, 2015 | 109.43 | 109.56 | 104.86 | 105.09 | 2,947,138 | -3.65(-3.36%) |
Nov 10, 2015 | 108.25 | 109.39 | 107.89 | 108.74 | 2,678,147 | +0.74(+0.69%) |
Nov 09, 2015 | 107.22 | 108.06 | 105.65 | 108.00 | 3,133,522 | +0.45(+0.42%) |
Nov 06, 2015 | 110.16 | 110.22 | 106.32 | 107.55 | 4,503,343 | -3.72(-3.34%) |
Nov 05, 2015 | 108.77 | 111.65 | 108.47 | 111.27 | 2,876,947 | +2.61(+2.40%) |
Nov 04, 2015 | 111.80 | 112.39 | 107.39 | 108.66 | 4,672,228 | -3.15(-2.82%) |
Nov 03, 2015 | 114.59 | 115.48 | 111.33 | 111.81 | 2,981,712 | -3.53(-3.06%) |
Nov 02, 2015 | 115.42 | 116.22 | 114.10 | 115.34 | 2,362,410 | +0.56(+0.49%) |
Oct 30, 2015 | 115.92 | 115.99 | 114.09 | 114.78 | 4,113,137 | -0.08(-0.07%) |
Oct 29, 2015 | 111.25 | 116.33 | 110.68 | 114.86 | 4,390,503 | +3.75(+3.38%) |
Oct 28, 2015 | 110.67 | 111.18 | 107.07 | 111.11 | 4,083,639 | +0.44(+0.40%) |
Oct 27, 2015 | 107.48 | 111.86 | 107.01 | 110.67 | 4,829,575 | +2.87(+2.66%) |
Oct 26, 2015 | 106.09 | 108.22 | 104.60 | 107.80 | 3,775,543 | +1.91(+1.80%) |
Oct 23, 2015 | 103.93 | 106.24 | 102.94 | 105.89 | 4,635,815 | +2.53(+2.45%) |
Oct 22, 2015 | 107.88 | 108.38 | 100.69 | 103.36 | 7,651,412 | -4.92(-4.54%) |
Oct 21, 2015 | 112.63 | 112.70 | 103.64 | 108.28 | 5,530,536 | -3.54(-3.17%) |
Oct 20, 2015 | 114.32 | 114.79 | 111.05 | 111.82 | 2,588,207 | -2.38(-2.08%) |
Oct 19, 2015 | 112.94 | 114.93 | 112.66 | 114.20 | 2,167,647 | +1.21(+1.07%) |
Oct 16, 2015 | 113.07 | 113.56 | 111.89 | 112.99 | 2,144,191 | +0.82(+0.73%) |
Oct 15, 2015 | 110.00 | 112.72 | 108.34 | 112.17 | 3,269,586 | +1.06(+0.95%) |
Oct 14, 2015 | 113.05 | 114.42 | 110.06 | 111.11 | 2,585,770 | -2.16(-1.91%) |
Oct 13, 2015 | 110.58 | 115.98 | 110.58 | 113.27 | 4,681,437 | +2.64(+2.39%) |
Oct 12, 2015 | 109.43 | 110.91 | 109.00 | 110.63 | 1,992,700 | +1.45(+1.33%) |
Oct 09, 2015 | 108.97 | 110.96 | 108.85 | 109.18 | 1,998,078 | -0.43(-0.39%) |
Oct 08, 2015 | 109.54 | 109.93 | 107.99 | 109.61 | 1,459,840 | +0.05(+0.05%) |
Oct 07, 2015 | 109.05 | 109.79 | 107.02 | 109.56 | 2,918,004 | +0.73(+0.67%) |
Oct 06, 2015 | 113.36 | 113.47 | 107.83 | 108.83 | 3,301,839 | -4.21(-3.72%) |
Oct 05, 2015 | 113.96 | 114.73 | 111.70 | 113.04 | 1,834,704 | -0.07(-0.06%) |
Oct 02, 2015 | 108.81 | 113.18 | 107.65 | 113.11 | 2,716,612 | +3.17(+2.88%) |