Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 103.70 | 103.87 | 103.87 | 103.87 | 921,790 | -0.94(-0.90%) |
Dec 30, 2015 | 105.25 | 105.44 | 104.81 | 104.81 | 772,774 | -1.05(-0.99%) |
Dec 29, 2015 | 105.07 | 106.19 | 105.03 | 105.86 | 809,660 | +1.29(+1.23%) |
Dec 28, 2015 | 104.63 | 104.87 | 104.11 | 104.57 | 1,056,824 | +0.08(+0.07%) |
Dec 24, 2015 | 104.37 | 104.50 | 104.50 | 104.50 | 355,479 | -0.08(-0.08%) |
Dec 23, 2015 | 103.21 | 104.61 | 103.18 | 104.58 | 2,692,913 | +1.12(+1.08%) |
Dec 22, 2015 | 103.47 | 103.67 | 102.49 | 103.46 | 941,091 | +0.57(+0.56%) |
Dec 21, 2015 | 104.53 | 104.75 | 102.25 | 102.89 | 1,447,242 | -0.16(-0.15%) |
Dec 18, 2015 | 103.67 | 103.73 | 102.18 | 103.04 | 2,515,378 | -0.66(-0.63%) |
Dec 17, 2015 | 105.36 | 105.43 | 103.62 | 103.70 | 2,695,210 | -0.27(-0.26%) |
Dec 16, 2015 | 103.57 | 104.17 | 102.46 | 103.97 | 2,765,898 | +2.19(+2.15%) |
Dec 15, 2015 | 101.95 | 102.86 | 101.62 | 101.78 | 2,598,571 | -0.27(-0.26%) |
Dec 14, 2015 | 102.60 | 102.63 | 101.09 | 102.05 | 3,253,031 | +0.17(+0.16%) |
Dec 11, 2015 | 103.13 | 103.42 | 101.30 | 101.88 | 5,208,511 | -3.10(-2.95%) |
Dec 10, 2015 | 106.02 | 106.09 | 104.86 | 104.98 | 1,353,527 | -0.38(-0.36%) |
Dec 09, 2015 | 106.63 | 107.26 | 105.13 | 105.36 | 1,515,426 | -1.57(-1.47%) |
Dec 08, 2015 | 106.68 | 107.06 | 105.85 | 106.93 | 3,022,335 | -0.18(-0.17%) |
Dec 07, 2015 | 108.01 | 108.03 | 106.52 | 107.11 | 1,875,169 | +0.86(+0.81%) |
Dec 04, 2015 | 105.30 | 106.95 | 105.09 | 106.26 | 1,519,750 | +0.85(+0.80%) |
Dec 03, 2015 | 106.88 | 107.06 | 105.16 | 105.41 | 1,741,993 | -0.74(-0.70%) |
Dec 02, 2015 | 106.73 | 107.11 | 105.76 | 106.15 | 1,403,764 | -0.73(-0.68%) |
Dec 01, 2015 | 106.87 | 107.43 | 106.19 | 106.88 | 1,465,887 | +0.13(+0.12%) |
Nov 30, 2015 | 107.80 | 107.93 | 106.58 | 106.75 | 1,939,720 | -0.56(-0.53%) |
Nov 27, 2015 | 108.05 | 108.09 | 107.25 | 107.31 | 721,210 | +0.00(+0.00%) |
Nov 25, 2015 | 107.43 | 107.31 | 107.31 | 107.31 | 2,578,486 | +1.00(+0.95%) |
Nov 24, 2015 | 105.77 | 106.51 | 105.45 | 106.31 | 1,877,345 | +1.20(+1.14%) |
Nov 23, 2015 | 106.23 | 106.36 | 104.95 | 105.11 | 1,690,081 | +0.53(+0.51%) |
Nov 20, 2015 | 105.00 | 105.49 | 104.30 | 104.58 | 1,678,844 | +0.90(+0.87%) |
Nov 19, 2015 | 104.17 | 104.23 | 103.13 | 103.68 | 1,156,472 | -1.05(-1.01%) |
Nov 18, 2015 | 104.42 | 104.74 | 103.54 | 104.74 | 1,333,922 | +0.94(+0.90%) |
Nov 17, 2015 | 103.64 | 104.29 | 103.38 | 103.80 | 2,501,708 | +2.09(+2.06%) |
Nov 16, 2015 | 101.61 | 101.81 | 100.76 | 101.70 | 1,820,323 | +1.88(+1.88%) |
Nov 13, 2015 | 99.67 | 100.42 | 99.49 | 99.83 | 1,157,234 | -0.91(-0.91%) |
Nov 12, 2015 | 101.06 | 101.36 | 100.29 | 100.74 | 1,266,289 | -0.33(-0.33%) |
Nov 11, 2015 | 99.47 | 102.10 | 99.13 | 101.07 | 3,379,551 | +2.73(+2.77%) |
Nov 10, 2015 | 96.86 | 98.84 | 96.78 | 98.35 | 1,465,255 | +0.21(+0.21%) |
Nov 09, 2015 | 98.14 | 98.45 | 97.67 | 98.14 | 772,399 | -0.71(-0.72%) |
Nov 06, 2015 | 98.39 | 98.87 | 97.44 | 98.85 | 1,513,362 | +0.08(+0.08%) |
Nov 05, 2015 | 98.07 | 98.85 | 97.58 | 98.77 | 2,431,551 | +1.12(+1.15%) |
Nov 04, 2015 | 97.81 | 97.82 | 96.94 | 97.65 | 1,439,833 | +0.37(+0.38%) |
Nov 03, 2015 | 97.76 | 97.78 | 96.70 | 97.28 | 2,368,125 | -0.61(-0.63%) |
Nov 02, 2015 | 98.26 | 98.39 | 97.45 | 97.90 | 1,818,224 | +0.19(+0.19%) |
Oct 30, 2015 | 98.68 | 98.80 | 97.57 | 97.71 | 2,567,770 | +1.30(+1.35%) |
Oct 29, 2015 | 96.02 | 96.53 | 95.40 | 96.41 | 1,877,705 | -0.81(-0.83%) |
Oct 28, 2015 | 97.22 | 97.90 | 96.18 | 97.22 | 1,756,428 | +1.24(+1.30%) |
Oct 27, 2015 | 96.46 | 96.62 | 95.83 | 95.97 | 1,540,957 | -0.56(-0.59%) |
Oct 26, 2015 | 96.88 | 97.22 | 96.25 | 96.54 | 1,205,306 | -0.68(-0.70%) |
Oct 23, 2015 | 97.45 | 97.53 | 96.27 | 97.22 | 1,945,030 | +1.20(+1.24%) |
Oct 22, 2015 | 95.80 | 96.19 | 95.19 | 96.02 | 2,128,918 | +2.57(+2.75%) |
Oct 21, 2015 | 94.84 | 94.89 | 93.42 | 93.45 | 1,655,819 | -1.56(-1.64%) |
Oct 20, 2015 | 94.82 | 95.37 | 94.45 | 95.01 | 1,782,823 | -0.08(-0.09%) |
Oct 19, 2015 | 95.14 | 95.37 | 94.84 | 95.09 | 1,102,249 | +0.84(+0.89%) |
Oct 16, 2015 | 94.12 | 94.69 | 93.86 | 94.24 | 1,600,234 | -0.13(-0.14%) |
Oct 15, 2015 | 94.55 | 94.92 | 93.63 | 94.37 | 3,108,983 | -0.14(-0.15%) |
Oct 14, 2015 | 94.47 | 95.05 | 94.09 | 94.51 | 4,785,517 | +1.31(+1.41%) |
Oct 13, 2015 | 92.57 | 93.63 | 92.42 | 93.20 | 5,156,206 | +1.92(+2.10%) |
Oct 12, 2015 | 91.71 | 92.18 | 91.21 | 91.29 | 2,325,084 | -0.32(-0.35%) |
Oct 09, 2015 | 91.23 | 91.77 | 91.04 | 91.61 | 1,973,139 | +0.97(+1.08%) |
Oct 08, 2015 | 89.65 | 90.80 | 89.64 | 90.63 | 1,547,950 | -0.22(-0.24%) |
Oct 07, 2015 | 91.52 | 91.88 | 90.34 | 90.85 | 2,423,993 | +1.11(+1.24%) |
Oct 06, 2015 | 89.78 | 90.72 | 89.41 | 89.74 | 1,514,482 | -0.93(-1.03%) |
Oct 05, 2015 | 90.44 | 90.78 | 89.99 | 90.67 | 1,312,367 | +0.57(+0.64%) |
Oct 02, 2015 | 87.06 | 90.21 | 86.78 | 90.10 | 3,328,098 | +2.76(+3.16%) |