Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 108.06 | 107.38 | 107.38 | 107.38 | 3,914,800 | -0.89(-0.82%) |
Dec 30, 2015 | 108.46 | 108.85 | 108.22 | 108.28 | 3,060,225 | -0.28(-0.26%) |
Dec 29, 2015 | 108.29 | 109.07 | 108.22 | 108.56 | 3,740,562 | +0.83(+0.77%) |
Dec 28, 2015 | 107.38 | 107.91 | 107.09 | 107.73 | 3,210,988 | -0.18(-0.17%) |
Dec 24, 2015 | 107.83 | 107.91 | 107.91 | 107.91 | 1,868,419 | -0.17(-0.16%) |
Dec 23, 2015 | 107.58 | 108.27 | 107.08 | 108.08 | 3,995,773 | +1.00(+0.93%) |
Dec 22, 2015 | 106.67 | 107.41 | 105.93 | 107.08 | 4,189,337 | +0.46(+0.43%) |
Dec 21, 2015 | 106.37 | 106.86 | 105.70 | 106.62 | 4,205,572 | +0.83(+0.78%) |
Dec 18, 2015 | 106.15 | 106.62 | 105.57 | 105.79 | 12,119,381 | -0.86(-0.81%) |
Dec 17, 2015 | 108.04 | 108.43 | 106.36 | 106.65 | 5,351,550 | -1.26(-1.17%) |
Dec 16, 2015 | 107.32 | 108.22 | 105.85 | 107.91 | 5,798,178 | +1.31(+1.23%) |
Dec 15, 2015 | 107.68 | 108.39 | 106.52 | 106.60 | 6,061,466 | -0.58(-0.54%) |
Dec 14, 2015 | 106.44 | 107.28 | 106.13 | 107.19 | 7,338,124 | +1.28(+1.20%) |
Dec 11, 2015 | 107.62 | 107.33 | 105.81 | 105.91 | 6,528,276 | -1.70(-1.58%) |
Dec 10, 2015 | 107.15 | 108.47 | 107.02 | 107.62 | 5,155,611 | +0.52(+0.48%) |
Dec 09, 2015 | 108.16 | 109.44 | 106.78 | 107.10 | 6,225,673 | -1.58(-1.45%) |
Dec 08, 2015 | 107.76 | 109.26 | 107.51 | 108.67 | 5,826,862 | -0.07(-0.07%) |
Dec 07, 2015 | 108.80 | 109.38 | 108.15 | 108.75 | 6,704,260 | -0.49(-0.45%) |
Dec 04, 2015 | 106.81 | 109.48 | 106.65 | 109.23 | 6,634,596 | +2.92(+2.75%) |
Dec 03, 2015 | 108.41 | 108.90 | 106.21 | 106.31 | 8,236,091 | -2.34(-2.15%) |
Dec 02, 2015 | 109.26 | 109.33 | 108.46 | 108.65 | 6,184,602 | -0.50(-0.46%) |
Dec 01, 2015 | 108.41 | 109.32 | 108.20 | 109.15 | 6,486,848 | +0.93(+0.86%) |
Nov 30, 2015 | 109.30 | 109.39 | 107.52 | 108.23 | 9,941,390 | -0.70(-0.64%) |
Nov 27, 2015 | 108.98 | 109.51 | 108.75 | 108.92 | 4,128,928 | +0.07(+0.07%) |
Nov 25, 2015 | 108.07 | 108.85 | 108.85 | 108.85 | 6,557,343 | +0.85(+0.79%) |
Nov 24, 2015 | 106.65 | 108.27 | 106.50 | 108.00 | 8,250,954 | +0.89(+0.83%) |
Nov 23, 2015 | 105.26 | 107.22 | 105.26 | 107.11 | 7,828,665 | +1.85(+1.76%) |
Nov 20, 2015 | 102.96 | 105.26 | 102.74 | 105.26 | 10,133,582 | +2.71(+2.64%) |
Nov 19, 2015 | 102.29 | 103.17 | 101.82 | 102.55 | 5,765,510 | +0.26(+0.25%) |
Nov 18, 2015 | 102.21 | 102.45 | 100.77 | 102.29 | 8,028,295 | +0.29(+0.29%) |
Nov 17, 2015 | 100.94 | 102.13 | 99.51 | 102.00 | 13,008,933 | +4.32(+4.42%) |
Nov 16, 2015 | 97.05 | 97.84 | 95.88 | 97.69 | 9,615,676 | +0.68(+0.70%) |
Nov 13, 2015 | 99.51 | 99.63 | 96.93 | 97.01 | 10,797,687 | -3.08(-3.08%) |
Nov 12, 2015 | 100.39 | 101.03 | 99.48 | 100.09 | 5,298,766 | -0.73(-0.72%) |
Nov 11, 2015 | 101.40 | 101.40 | 100.66 | 100.81 | 4,017,157 | -0.45(-0.44%) |
Nov 10, 2015 | 100.64 | 101.38 | 100.27 | 101.26 | 4,790,462 | +0.61(+0.61%) |
Nov 09, 2015 | 101.70 | 101.95 | 100.01 | 100.64 | 6,171,160 | -1.20(-1.17%) |
Nov 06, 2015 | 101.27 | 101.95 | 100.90 | 101.84 | 4,641,351 | +0.21(+0.21%) |
Nov 05, 2015 | 101.42 | 101.86 | 101.01 | 101.63 | 3,784,608 | +0.28(+0.27%) |
Nov 04, 2015 | 101.44 | 101.75 | 100.74 | 101.36 | 5,073,764 | -0.23(-0.22%) |
Nov 03, 2015 | 100.43 | 101.89 | 100.09 | 101.58 | 5,336,147 | +1.01(+1.00%) |
Nov 02, 2015 | 100.44 | 100.76 | 99.74 | 100.57 | 4,596,196 | +0.62(+0.62%) |
Oct 30, 2015 | 99.65 | 100.85 | 99.65 | 99.95 | 6,174,627 | +0.01(+0.01%) |
Oct 29, 2015 | 99.77 | 100.30 | 99.23 | 99.94 | 5,734,002 | -0.15(-0.15%) |
Oct 28, 2015 | 100.55 | 100.72 | 98.80 | 100.09 | 8,438,409 | -0.53(-0.52%) |
Oct 27, 2015 | 100.65 | 101.12 | 100.09 | 100.62 | 4,545,823 | -0.44(-0.43%) |
Oct 26, 2015 | 100.69 | 101.58 | 100.26 | 101.06 | 5,628,684 | +0.32(+0.32%) |
Oct 23, 2015 | 101.06 | 101.66 | 99.41 | 100.73 | 6,533,443 | +0.20(+0.20%) |
Oct 22, 2015 | 100.16 | 100.63 | 99.34 | 100.53 | 7,243,196 | +0.86(+0.86%) |
Oct 21, 2015 | 99.67 | 100.26 | 99.23 | 99.67 | 4,319,808 | +0.36(+0.37%) |
Oct 20, 2015 | 99.34 | 99.57 | 98.91 | 99.31 | 4,104,944 | -0.20(-0.20%) |
Oct 19, 2015 | 99.12 | 99.59 | 98.79 | 99.51 | 3,831,823 | +0.29(+0.29%) |
Oct 16, 2015 | 98.32 | 99.29 | 98.32 | 99.22 | 5,033,228 | +0.75(+0.76%) |
Oct 15, 2015 | 97.51 | 98.65 | 97.33 | 98.47 | 4,266,366 | +1.25(+1.28%) |
Oct 14, 2015 | 98.08 | 98.53 | 96.65 | 97.23 | 6,433,023 | -1.08(-1.10%) |
Oct 13, 2015 | 98.44 | 98.86 | 97.93 | 98.31 | 3,675,636 | -0.23(-0.24%) |
Oct 12, 2015 | 98.21 | 98.99 | 97.82 | 98.54 | 3,540,250 | +0.46(+0.47%) |
Oct 09, 2015 | 98.03 | 98.22 | 97.39 | 98.08 | 4,816,345 | +0.22(+0.22%) |
Oct 08, 2015 | 96.45 | 98.00 | 96.32 | 97.86 | 6,132,916 | +1.14(+1.18%) |
Oct 07, 2015 | 96.36 | 96.88 | 95.79 | 96.72 | 5,950,953 | +0.78(+0.82%) |
Oct 06, 2015 | 96.28 | 96.36 | 95.37 | 95.94 | 6,525,514 | -0.42(-0.44%) |
Oct 05, 2015 | 96.00 | 96.43 | 95.32 | 96.36 | 5,602,091 | +1.12(+1.18%) |
Oct 02, 2015 | 93.42 | 95.31 | 92.73 | 95.24 | 5,393,172 | +0.63(+0.67%) |