Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 109.47 | 108.79 | 108.79 | 108.79 | 3,864,302 | -0.91(-0.83%) |
Dec 30, 2015 | 109.88 | 110.28 | 109.63 | 109.69 | 3,020,751 | -0.29(-0.26%) |
Dec 29, 2015 | 109.71 | 110.50 | 109.63 | 109.98 | 3,692,311 | +0.84(+0.77%) |
Dec 28, 2015 | 108.79 | 109.32 | 108.49 | 109.14 | 3,169,569 | -0.18(-0.17%) |
Dec 24, 2015 | 109.24 | 109.32 | 109.32 | 109.32 | 1,844,317 | -0.17(-0.16%) |
Dec 23, 2015 | 108.98 | 109.68 | 108.48 | 109.49 | 3,944,231 | +1.01(+0.93%) |
Dec 22, 2015 | 108.06 | 108.81 | 107.31 | 108.48 | 4,135,298 | +0.47(+0.43%) |
Dec 21, 2015 | 107.76 | 108.26 | 107.08 | 108.01 | 4,151,323 | +0.84(+0.78%) |
Dec 18, 2015 | 107.54 | 108.01 | 106.95 | 107.17 | 11,963,049 | -0.87(-0.81%) |
Dec 17, 2015 | 109.45 | 109.85 | 107.75 | 108.05 | 5,282,519 | -1.27(-1.17%) |
Dec 16, 2015 | 108.72 | 109.63 | 107.23 | 109.32 | 5,723,386 | +1.32(+1.23%) |
Dec 15, 2015 | 109.09 | 109.81 | 107.91 | 108.00 | 5,983,277 | -0.59(-0.55%) |
Dec 14, 2015 | 107.83 | 108.68 | 107.52 | 108.59 | 7,243,468 | +1.29(+1.20%) |
Dec 11, 2015 | 109.03 | 108.74 | 107.19 | 107.30 | 6,444,066 | -1.73(-1.58%) |
Dec 10, 2015 | 108.55 | 109.89 | 108.42 | 109.03 | 5,089,107 | +0.53(+0.49%) |
Dec 09, 2015 | 109.58 | 110.87 | 108.18 | 108.50 | 6,145,366 | -1.60(-1.45%) |
Dec 08, 2015 | 109.17 | 110.69 | 108.92 | 110.09 | 5,751,700 | -0.07(-0.07%) |
Dec 07, 2015 | 110.23 | 110.81 | 109.56 | 110.17 | 6,617,779 | -0.49(-0.45%) |
Dec 04, 2015 | 108.21 | 110.91 | 108.05 | 110.66 | 6,549,014 | +2.96(+2.75%) |
Dec 03, 2015 | 109.83 | 110.33 | 107.59 | 107.70 | 8,129,851 | -2.37(-2.15%) |
Dec 02, 2015 | 110.69 | 110.76 | 109.88 | 110.07 | 6,104,825 | -0.51(-0.46%) |
Dec 01, 2015 | 109.83 | 110.74 | 109.62 | 110.58 | 6,403,172 | +0.94(+0.85%) |
Nov 30, 2015 | 110.72 | 110.82 | 108.93 | 109.64 | 9,813,154 | -0.70(-0.64%) |
Nov 27, 2015 | 110.40 | 110.94 | 110.17 | 110.35 | 4,075,667 | +0.07(+0.07%) |
Nov 25, 2015 | 109.49 | 110.27 | 110.27 | 110.27 | 6,472,758 | +0.86(+0.79%) |
Nov 24, 2015 | 108.05 | 109.68 | 107.89 | 109.41 | 8,144,523 | +0.90(+0.83%) |
Nov 23, 2015 | 106.64 | 108.63 | 106.64 | 108.51 | 7,727,681 | +1.88(+1.76%) |
Nov 20, 2015 | 104.30 | 106.64 | 104.08 | 106.64 | 10,002,866 | +2.74(+2.64%) |
Nov 19, 2015 | 103.62 | 104.52 | 103.15 | 103.89 | 5,691,139 | +0.26(+0.25%) |
Nov 18, 2015 | 103.55 | 103.79 | 102.09 | 103.63 | 7,924,736 | +0.30(+0.29%) |
Nov 17, 2015 | 102.25 | 103.47 | 100.81 | 103.34 | 12,841,127 | +4.37(+4.42%) |
Nov 16, 2015 | 98.32 | 99.12 | 97.14 | 98.96 | 9,491,641 | +0.69(+0.70%) |
Nov 13, 2015 | 100.81 | 100.94 | 98.19 | 98.27 | 10,658,405 | -3.12(-3.08%) |
Nov 12, 2015 | 101.70 | 102.34 | 100.78 | 101.39 | 5,230,415 | -0.74(-0.72%) |
Nov 11, 2015 | 102.72 | 102.72 | 101.98 | 102.13 | 3,965,339 | -0.45(-0.44%) |
Nov 10, 2015 | 101.95 | 102.70 | 101.58 | 102.58 | 4,728,669 | +0.62(+0.61%) |
Nov 09, 2015 | 103.03 | 103.29 | 101.31 | 101.96 | 6,091,556 | -1.21(-1.17%) |
Nov 06, 2015 | 102.59 | 103.28 | 102.22 | 103.17 | 4,581,481 | +0.21(+0.21%) |
Nov 05, 2015 | 102.75 | 103.19 | 102.33 | 102.96 | 3,735,789 | +0.28(+0.27%) |
Nov 04, 2015 | 102.76 | 103.08 | 102.06 | 102.68 | 5,008,317 | -0.23(-0.22%) |
Nov 03, 2015 | 101.74 | 103.22 | 101.39 | 102.91 | 5,267,315 | +1.02(+1.01%) |
Nov 02, 2015 | 101.75 | 102.08 | 101.04 | 101.89 | 4,536,909 | +0.63(+0.62%) |
Oct 30, 2015 | 100.95 | 102.17 | 100.95 | 101.26 | 6,094,979 | +0.01(+0.01%) |
Oct 29, 2015 | 101.08 | 101.61 | 100.53 | 101.25 | 5,660,037 | -0.16(-0.15%) |
Oct 28, 2015 | 101.86 | 102.03 | 100.09 | 101.40 | 8,329,560 | -0.53(-0.52%) |
Oct 27, 2015 | 101.97 | 102.44 | 101.40 | 101.94 | 4,487,186 | -0.44(-0.43%) |
Oct 26, 2015 | 102.00 | 102.91 | 101.57 | 102.38 | 5,556,078 | +0.33(+0.32%) |
Oct 23, 2015 | 102.38 | 102.98 | 100.71 | 102.05 | 6,449,167 | +0.20(+0.20%) |
Oct 22, 2015 | 101.47 | 101.94 | 100.63 | 101.84 | 7,149,764 | +0.87(+0.86%) |
Oct 21, 2015 | 100.97 | 101.57 | 100.53 | 100.98 | 4,264,086 | +0.37(+0.37%) |
Oct 20, 2015 | 100.64 | 100.87 | 100.20 | 100.61 | 4,051,993 | -0.20(-0.20%) |
Oct 19, 2015 | 100.41 | 100.89 | 100.08 | 100.81 | 3,782,395 | +0.29(+0.29%) |
Oct 16, 2015 | 99.61 | 100.58 | 99.61 | 100.52 | 4,968,304 | +0.76(+0.76%) |
Oct 15, 2015 | 98.78 | 99.94 | 98.60 | 99.76 | 4,211,333 | +1.26(+1.28%) |
Oct 14, 2015 | 99.36 | 99.81 | 97.91 | 98.50 | 6,350,042 | -1.10(-1.10%) |
Oct 13, 2015 | 99.72 | 100.15 | 99.21 | 99.59 | 3,628,223 | -0.24(-0.24%) |
Oct 12, 2015 | 99.49 | 100.28 | 99.09 | 99.83 | 3,494,583 | +0.47(+0.47%) |
Oct 09, 2015 | 99.31 | 99.50 | 98.66 | 99.36 | 4,754,217 | +0.22(+0.22%) |
Oct 08, 2015 | 97.71 | 99.28 | 97.58 | 99.14 | 6,053,806 | +1.15(+1.18%) |
Oct 07, 2015 | 97.62 | 98.14 | 97.04 | 97.99 | 5,874,190 | +0.79(+0.82%) |
Oct 06, 2015 | 97.54 | 97.62 | 96.61 | 97.19 | 6,441,340 | -0.43(-0.44%) |
Oct 05, 2015 | 97.25 | 97.69 | 96.56 | 97.62 | 5,529,829 | +1.14(+1.18%) |
Oct 02, 2015 | 94.64 | 96.55 | 93.94 | 96.48 | 5,323,604 | +0.64(+0.67%) |