Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 109.46 | 108.77 | 108.77 | 108.77 | 3,864,734 | -0.91(-0.83%) |
Dec 30, 2015 | 109.87 | 110.26 | 109.62 | 109.68 | 3,021,088 | -0.29(-0.26%) |
Dec 29, 2015 | 109.69 | 110.48 | 109.62 | 109.97 | 3,692,724 | +0.84(+0.77%) |
Dec 28, 2015 | 108.77 | 109.31 | 108.48 | 109.13 | 3,169,923 | -0.18(-0.17%) |
Dec 24, 2015 | 109.23 | 109.31 | 109.31 | 109.31 | 1,844,523 | -0.17(-0.16%) |
Dec 23, 2015 | 108.97 | 109.67 | 108.47 | 109.48 | 3,944,672 | +1.01(+0.93%) |
Dec 22, 2015 | 108.05 | 108.80 | 107.30 | 108.47 | 4,135,760 | +0.47(+0.43%) |
Dec 21, 2015 | 107.75 | 108.25 | 107.07 | 108.00 | 4,151,787 | +0.84(+0.78%) |
Dec 18, 2015 | 107.52 | 108.00 | 106.94 | 107.16 | 11,964,386 | -0.87(-0.81%) |
Dec 17, 2015 | 109.44 | 109.83 | 107.74 | 108.03 | 5,283,110 | -1.27(-1.17%) |
Dec 16, 2015 | 108.71 | 109.62 | 107.22 | 109.31 | 5,724,025 | +1.32(+1.23%) |
Dec 15, 2015 | 109.08 | 109.79 | 107.90 | 107.98 | 5,983,946 | -0.59(-0.55%) |
Dec 14, 2015 | 107.82 | 108.67 | 107.51 | 108.58 | 7,244,277 | +1.29(+1.20%) |
Dec 11, 2015 | 109.01 | 108.72 | 107.18 | 107.28 | 6,444,786 | -1.73(-1.59%) |
Dec 10, 2015 | 108.54 | 109.88 | 108.40 | 109.01 | 5,089,676 | +0.53(+0.49%) |
Dec 09, 2015 | 109.56 | 110.86 | 108.17 | 108.49 | 6,146,053 | -1.60(-1.45%) |
Dec 08, 2015 | 109.15 | 110.67 | 108.91 | 110.08 | 5,752,343 | -0.07(-0.07%) |
Dec 07, 2015 | 110.21 | 110.80 | 109.55 | 110.16 | 6,618,519 | -0.49(-0.45%) |
Dec 04, 2015 | 108.20 | 110.90 | 108.03 | 110.65 | 6,549,746 | +2.96(+2.75%) |
Dec 03, 2015 | 109.82 | 110.31 | 107.58 | 107.69 | 8,130,760 | -2.37(-2.15%) |
Dec 02, 2015 | 110.67 | 110.75 | 109.87 | 110.06 | 6,105,508 | -0.51(-0.46%) |
Dec 01, 2015 | 109.82 | 110.73 | 109.61 | 110.57 | 6,403,887 | +0.94(+0.85%) |
Nov 30, 2015 | 110.71 | 110.81 | 108.92 | 109.63 | 9,814,250 | -0.70(-0.64%) |
Nov 27, 2015 | 110.39 | 110.93 | 110.16 | 110.33 | 4,076,123 | +0.07(+0.07%) |
Nov 25, 2015 | 109.47 | 110.26 | 110.26 | 110.26 | 6,473,481 | +0.86(+0.79%) |
Nov 24, 2015 | 108.03 | 109.67 | 107.88 | 109.40 | 8,145,433 | +0.90(+0.83%) |
Nov 23, 2015 | 106.62 | 108.61 | 106.62 | 108.50 | 7,728,544 | +1.88(+1.76%) |
Nov 20, 2015 | 104.29 | 106.62 | 104.07 | 106.62 | 10,003,984 | +2.74(+2.64%) |
Nov 19, 2015 | 103.61 | 104.50 | 103.14 | 103.88 | 5,691,775 | +0.26(+0.25%) |
Nov 18, 2015 | 103.54 | 103.78 | 102.08 | 103.62 | 7,925,621 | +0.30(+0.29%) |
Nov 17, 2015 | 102.24 | 103.45 | 100.80 | 103.32 | 12,842,562 | +4.37(+4.42%) |
Nov 16, 2015 | 98.30 | 99.11 | 97.13 | 98.95 | 9,492,701 | +0.69(+0.70%) |
Nov 13, 2015 | 100.80 | 100.92 | 98.18 | 98.26 | 10,659,596 | -3.12(-3.08%) |
Nov 12, 2015 | 101.69 | 102.33 | 100.77 | 101.38 | 5,231,000 | -0.74(-0.72%) |
Nov 11, 2015 | 102.71 | 102.71 | 101.97 | 102.12 | 3,965,782 | -0.45(-0.44%) |
Nov 10, 2015 | 101.94 | 102.69 | 101.57 | 102.57 | 4,729,197 | +0.62(+0.61%) |
Nov 09, 2015 | 103.01 | 103.28 | 101.30 | 101.95 | 6,092,237 | -1.21(-1.17%) |
Nov 06, 2015 | 102.58 | 103.27 | 102.21 | 103.16 | 4,581,993 | +0.21(+0.21%) |
Nov 05, 2015 | 102.73 | 103.18 | 102.32 | 102.95 | 3,736,207 | +0.28(+0.27%) |
Nov 04, 2015 | 102.75 | 103.07 | 102.05 | 102.67 | 5,008,876 | -0.23(-0.22%) |
Nov 03, 2015 | 101.73 | 103.21 | 101.38 | 102.90 | 5,267,903 | +1.02(+1.00%) |
Nov 02, 2015 | 101.74 | 102.06 | 101.03 | 101.88 | 4,537,416 | +0.63(+0.62%) |
Oct 30, 2015 | 100.94 | 102.15 | 100.94 | 101.24 | 6,095,660 | +0.01(+0.01%) |
Oct 29, 2015 | 101.06 | 101.60 | 100.52 | 101.24 | 5,660,670 | -0.16(-0.15%) |
Oct 28, 2015 | 101.85 | 102.02 | 100.08 | 101.39 | 8,330,491 | -0.53(-0.52%) |
Oct 27, 2015 | 101.96 | 102.43 | 101.39 | 101.92 | 4,487,687 | -0.44(-0.43%) |
Oct 26, 2015 | 101.99 | 102.90 | 101.56 | 102.37 | 5,556,699 | +0.33(+0.32%) |
Oct 23, 2015 | 102.37 | 102.97 | 100.70 | 102.04 | 6,449,887 | +0.20(+0.20%) |
Oct 22, 2015 | 101.46 | 101.93 | 100.62 | 101.83 | 7,150,563 | +0.87(+0.86%) |
Oct 21, 2015 | 100.96 | 101.56 | 100.52 | 100.97 | 4,264,562 | +0.37(+0.37%) |
Oct 20, 2015 | 100.63 | 100.86 | 100.19 | 100.60 | 4,052,446 | -0.21(-0.20%) |
Oct 19, 2015 | 100.40 | 100.88 | 100.06 | 100.80 | 3,782,818 | +0.30(+0.29%) |
Oct 16, 2015 | 99.60 | 100.57 | 99.60 | 100.51 | 4,968,859 | +0.76(+0.76%) |
Oct 15, 2015 | 98.77 | 99.93 | 98.59 | 99.75 | 4,211,804 | +1.26(+1.28%) |
Oct 14, 2015 | 99.35 | 99.80 | 97.90 | 98.48 | 6,350,751 | -1.10(-1.10%) |
Oct 13, 2015 | 99.71 | 100.14 | 99.20 | 99.58 | 3,628,628 | -0.24(-0.24%) |
Oct 12, 2015 | 99.48 | 100.27 | 99.08 | 99.82 | 3,494,974 | +0.47(+0.47%) |
Oct 09, 2015 | 99.30 | 99.49 | 98.65 | 99.35 | 4,754,749 | +0.22(+0.22%) |
Oct 08, 2015 | 97.70 | 99.27 | 97.57 | 99.13 | 6,054,482 | +1.15(+1.18%) |
Oct 07, 2015 | 97.61 | 98.13 | 97.03 | 97.98 | 5,874,847 | +0.79(+0.82%) |
Oct 06, 2015 | 97.53 | 97.61 | 96.60 | 97.18 | 6,442,060 | -0.43(-0.44%) |
Oct 05, 2015 | 97.24 | 97.68 | 96.55 | 97.61 | 5,530,446 | +1.14(+1.18%) |
Oct 02, 2015 | 94.63 | 96.54 | 93.93 | 96.47 | 5,324,199 | +0.64(+0.67%) |