Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 114.64 | 112.89 | 112.89 | 112.89 | 399,684 | -2.47(-2.15%) |
Dec 30, 2015 | 115.22 | 116.07 | 115.06 | 115.36 | 233,267 | +0.17(+0.15%) |
Dec 29, 2015 | 114.67 | 115.97 | 114.27 | 115.20 | 172,740 | +1.34(+1.18%) |
Dec 28, 2015 | 113.41 | 114.13 | 113.01 | 113.86 | 176,633 | +0.38(+0.34%) |
Dec 24, 2015 | 113.31 | 113.47 | 113.47 | 113.47 | 106,589 | +0.52(+0.46%) |
Dec 23, 2015 | 113.34 | 113.86 | 112.05 | 112.95 | 197,126 | +0.65(+0.58%) |
Dec 22, 2015 | 111.28 | 112.52 | 110.17 | 112.30 | 330,937 | +1.68(+1.52%) |
Dec 21, 2015 | 111.25 | 112.64 | 109.68 | 110.62 | 438,978 | -0.10(-0.09%) |
Dec 18, 2015 | 115.81 | 117.27 | 110.63 | 110.72 | 1,123,442 | -5.77(-4.96%) |
Dec 17, 2015 | 117.54 | 117.99 | 115.76 | 116.50 | 471,360 | -0.19(-0.16%) |
Dec 16, 2015 | 116.68 | 117.62 | 115.45 | 116.69 | 824,976 | -2.22(-1.87%) |
Dec 15, 2015 | 120.20 | 121.40 | 118.39 | 118.91 | 531,985 | -1.73(-1.44%) |
Dec 14, 2015 | 115.92 | 120.90 | 115.28 | 120.64 | 656,015 | +3.19(+2.71%) |
Dec 11, 2015 | 116.86 | 118.83 | 116.03 | 117.45 | 562,831 | -0.97(-0.81%) |
Dec 10, 2015 | 117.59 | 119.88 | 117.44 | 118.42 | 545,288 | +0.92(+0.78%) |
Dec 09, 2015 | 116.86 | 119.09 | 116.23 | 117.50 | 540,623 | -0.11(-0.10%) |
Dec 08, 2015 | 113.17 | 118.94 | 110.87 | 117.61 | 1,121,193 | +5.14(+4.57%) |
Dec 07, 2015 | 112.78 | 114.00 | 111.30 | 112.48 | 711,215 | +0.21(+0.18%) |
Dec 04, 2015 | 110.72 | 112.31 | 110.24 | 112.27 | 464,595 | +2.03(+1.85%) |
Dec 03, 2015 | 111.96 | 113.45 | 110.17 | 110.24 | 308,693 | -1.85(-1.65%) |
Dec 02, 2015 | 109.99 | 112.47 | 109.94 | 112.08 | 230,928 | +1.51(+1.36%) |
Dec 01, 2015 | 109.68 | 110.72 | 108.98 | 110.58 | 301,014 | +1.60(+1.47%) |
Nov 30, 2015 | 111.34 | 111.63 | 108.70 | 108.97 | 449,534 | -1.98(-1.78%) |
Nov 27, 2015 | 109.94 | 111.45 | 109.48 | 110.95 | 93,759 | +0.55(+0.50%) |
Nov 25, 2015 | 109.20 | 110.40 | 110.40 | 110.40 | 149,695 | +1.60(+1.47%) |
Nov 24, 2015 | 107.78 | 108.93 | 107.20 | 108.80 | 411,395 | +0.29(+0.27%) |
Nov 23, 2015 | 108.85 | 109.66 | 107.27 | 108.50 | 248,456 | +1.15(+1.07%) |
Nov 20, 2015 | 108.07 | 108.81 | 106.75 | 107.35 | 313,350 | -0.09(-0.08%) |
Nov 19, 2015 | 107.33 | 109.35 | 106.92 | 107.44 | 239,436 | +0.10(+0.10%) |
Nov 18, 2015 | 106.84 | 108.47 | 105.72 | 107.33 | 347,463 | +0.49(+0.46%) |
Nov 17, 2015 | 106.51 | 107.51 | 106.47 | 106.84 | 331,161 | +1.05(+0.99%) |
Nov 16, 2015 | 104.55 | 106.00 | 102.90 | 105.80 | 484,170 | +1.94(+1.87%) |
Nov 13, 2015 | 104.39 | 105.20 | 103.83 | 103.86 | 257,556 | -1.17(-1.12%) |
Nov 12, 2015 | 106.55 | 108.07 | 104.78 | 105.03 | 271,046 | -1.60(-1.50%) |
Nov 11, 2015 | 108.35 | 108.35 | 106.62 | 106.63 | 315,541 | -1.63(-1.51%) |
Nov 10, 2015 | 105.50 | 108.31 | 105.37 | 108.26 | 355,262 | +2.52(+2.38%) |
Nov 09, 2015 | 107.96 | 108.25 | 104.62 | 105.74 | 289,664 | -1.72(-1.61%) |
Nov 06, 2015 | 104.95 | 107.50 | 104.61 | 107.46 | 343,978 | +2.05(+1.95%) |
Nov 05, 2015 | 104.29 | 105.70 | 103.85 | 105.41 | 287,414 | +1.13(+1.09%) |
Nov 04, 2015 | 104.73 | 105.48 | 103.95 | 104.28 | 310,208 | -0.18(-0.17%) |
Nov 03, 2015 | 102.58 | 104.64 | 101.93 | 104.45 | 390,401 | +2.02(+1.98%) |
Nov 02, 2015 | 99.26 | 102.53 | 98.68 | 102.43 | 258,020 | +2.88(+2.89%) |
Oct 30, 2015 | 99.91 | 100.64 | 99.26 | 99.55 | 257,984 | -0.35(-0.35%) |
Oct 29, 2015 | 100.28 | 100.73 | 99.74 | 99.90 | 234,885 | -0.53(-0.53%) |
Oct 28, 2015 | 99.47 | 100.82 | 98.98 | 100.43 | 457,040 | +0.36(+0.35%) |
Oct 27, 2015 | 100.11 | 101.03 | 99.37 | 100.08 | 361,666 | -0.77(-0.76%) |
Oct 26, 2015 | 101.96 | 103.08 | 100.62 | 100.85 | 222,602 | -0.94(-0.93%) |
Oct 23, 2015 | 103.90 | 103.90 | 100.64 | 101.79 | 369,326 | -1.13(-1.10%) |
Oct 22, 2015 | 102.62 | 103.28 | 101.72 | 102.92 | 315,306 | +1.17(+1.15%) |
Oct 21, 2015 | 100.08 | 102.37 | 99.67 | 101.75 | 238,958 | +1.70(+1.70%) |
Oct 20, 2015 | 101.29 | 101.64 | 99.61 | 100.05 | 329,965 | -1.41(-1.39%) |
Oct 19, 2015 | 100.00 | 101.60 | 99.99 | 101.46 | 320,087 | +1.69(+1.70%) |
Oct 16, 2015 | 98.48 | 99.89 | 97.28 | 99.77 | 372,025 | +1.70(+1.74%) |
Oct 15, 2015 | 97.87 | 98.58 | 96.61 | 98.07 | 286,160 | +0.35(+0.35%) |
Oct 14, 2015 | 99.60 | 100.03 | 96.63 | 97.72 | 431,462 | -1.81(-1.82%) |
Oct 13, 2015 | 100.42 | 101.10 | 99.39 | 99.54 | 285,472 | -1.17(-1.16%) |
Oct 12, 2015 | 100.58 | 101.01 | 100.08 | 100.71 | 373,500 | +0.50(+0.49%) |
Oct 09, 2015 | 99.21 | 100.30 | 98.46 | 100.21 | 326,833 | +1.08(+1.09%) |
Oct 08, 2015 | 98.94 | 100.07 | 98.55 | 99.12 | 365,122 | +0.88(+0.89%) |
Oct 07, 2015 | 96.83 | 99.03 | 96.36 | 98.25 | 499,996 | +1.82(+1.89%) |
Oct 06, 2015 | 97.42 | 97.85 | 95.33 | 96.42 | 346,182 | -1.00(-1.03%) |
Oct 05, 2015 | 97.70 | 97.97 | 96.29 | 97.42 | 357,942 | +0.01(+0.01%) |
Oct 02, 2015 | 96.21 | 97.41 | 94.97 | 97.41 | 258,671 | +0.68(+0.71%) |