Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 103.71 | 103.61 | 103.61 | 103.61 | 720,160 | -0.46(-0.44%) |
Dec 30, 2015 | 104.61 | 105.20 | 103.91 | 104.07 | 562,073 | -0.85(-0.81%) |
Dec 29, 2015 | 104.75 | 105.66 | 104.54 | 104.92 | 494,139 | +0.67(+0.64%) |
Dec 28, 2015 | 104.20 | 104.43 | 103.32 | 104.25 | 458,018 | -0.25(-0.24%) |
Dec 24, 2015 | 104.06 | 104.50 | 104.50 | 104.50 | 191,644 | +0.04(+0.04%) |
Dec 23, 2015 | 104.62 | 105.08 | 104.00 | 104.46 | 474,075 | +0.26(+0.25%) |
Dec 22, 2015 | 104.56 | 104.75 | 102.72 | 104.20 | 673,870 | -0.12(-0.11%) |
Dec 21, 2015 | 101.36 | 104.92 | 101.36 | 104.31 | 1,088,950 | +2.28(+2.23%) |
Dec 18, 2015 | 101.83 | 103.22 | 101.61 | 102.04 | 2,554,252 | +0.07(+0.07%) |
Dec 17, 2015 | 102.06 | 103.36 | 101.84 | 101.97 | 1,281,596 | -0.29(-0.28%) |
Dec 16, 2015 | 103.45 | 104.50 | 101.04 | 102.25 | 1,153,880 | -0.61(-0.59%) |
Dec 15, 2015 | 101.25 | 103.51 | 100.86 | 102.86 | 1,173,041 | +2.57(+2.56%) |
Dec 14, 2015 | 101.75 | 102.28 | 98.57 | 100.29 | 1,779,142 | -1.25(-1.23%) |
Dec 11, 2015 | 101.91 | 102.37 | 100.99 | 101.54 | 949,958 | -1.19(-1.16%) |
Dec 10, 2015 | 102.76 | 104.06 | 102.45 | 102.73 | 630,620 | -0.24(-0.24%) |
Dec 09, 2015 | 104.74 | 105.34 | 102.66 | 102.97 | 1,315,660 | -1.86(-1.78%) |
Dec 08, 2015 | 102.97 | 105.07 | 102.97 | 104.83 | 1,337,339 | +0.33(+0.31%) |
Dec 07, 2015 | 104.31 | 104.55 | 103.66 | 104.51 | 989,508 | -0.03(-0.02%) |
Dec 04, 2015 | 101.57 | 104.72 | 101.57 | 104.53 | 1,005,775 | +3.13(+3.09%) |
Dec 03, 2015 | 104.16 | 104.47 | 100.60 | 101.40 | 1,454,870 | -2.66(-2.56%) |
Dec 02, 2015 | 104.90 | 105.79 | 103.53 | 104.06 | 1,272,743 | -0.96(-0.91%) |
Dec 01, 2015 | 102.62 | 105.57 | 101.78 | 105.02 | 1,343,844 | +3.17(+3.11%) |
Nov 30, 2015 | 102.42 | 102.92 | 101.21 | 101.85 | 1,685,348 | -0.45(-0.44%) |
Nov 27, 2015 | 102.48 | 103.19 | 102.06 | 102.30 | 264,504 | +0.21(+0.21%) |
Nov 25, 2015 | 101.69 | 102.09 | 102.09 | 102.09 | 693,907 | +0.54(+0.53%) |
Nov 24, 2015 | 100.56 | 101.64 | 100.39 | 101.55 | 1,292,584 | +0.06(+0.06%) |
Nov 23, 2015 | 101.48 | 102.30 | 101.31 | 101.49 | 1,266,912 | -0.30(-0.30%) |
Nov 20, 2015 | 101.52 | 102.29 | 100.91 | 101.79 | 1,097,347 | +0.99(+0.98%) |
Nov 19, 2015 | 103.73 | 103.88 | 100.16 | 100.80 | 1,289,349 | -3.27(-3.14%) |
Nov 18, 2015 | 103.91 | 104.53 | 103.13 | 104.07 | 790,963 | +0.65(+0.63%) |
Nov 17, 2015 | 100.98 | 103.80 | 100.49 | 103.42 | 1,073,254 | +2.15(+2.12%) |
Nov 16, 2015 | 100.30 | 101.31 | 100.30 | 101.27 | 591,358 | +0.97(+0.97%) |
Nov 13, 2015 | 100.25 | 101.00 | 99.62 | 100.30 | 478,946 | +0.03(+0.02%) |
Nov 12, 2015 | 101.22 | 101.43 | 100.20 | 100.28 | 411,517 | -1.20(-1.18%) |
Nov 11, 2015 | 104.27 | 104.27 | 101.31 | 101.47 | 712,561 | -2.34(-2.25%) |
Nov 10, 2015 | 102.83 | 104.13 | 102.56 | 103.81 | 1,106,987 | +0.85(+0.83%) |
Nov 09, 2015 | 101.76 | 103.03 | 101.28 | 102.96 | 1,218,109 | +0.92(+0.90%) |
Nov 06, 2015 | 102.03 | 102.34 | 101.23 | 102.04 | 1,090,723 | -0.14(-0.14%) |
Nov 05, 2015 | 103.55 | 103.56 | 101.78 | 102.18 | 1,562,004 | -0.97(-0.94%) |
Nov 04, 2015 | 104.19 | 104.68 | 102.83 | 103.15 | 1,054,919 | -0.81(-0.78%) |
Nov 03, 2015 | 104.20 | 104.47 | 103.20 | 103.96 | 1,038,168 | -0.34(-0.32%) |
Nov 02, 2015 | 103.30 | 104.43 | 102.80 | 104.30 | 846,901 | +1.44(+1.40%) |
Oct 30, 2015 | 102.72 | 103.83 | 102.14 | 102.86 | 1,048,987 | -0.51(-0.49%) |
Oct 29, 2015 | 102.66 | 104.33 | 102.65 | 103.37 | 1,207,847 | +0.45(+0.44%) |
Oct 28, 2015 | 101.38 | 103.15 | 100.44 | 102.92 | 2,050,373 | +1.79(+1.77%) |
Oct 27, 2015 | 98.58 | 101.52 | 98.06 | 101.12 | 2,023,784 | +2.45(+2.49%) |
Oct 26, 2015 | 95.52 | 99.02 | 95.26 | 98.67 | 2,249,465 | +4.85(+5.17%) |
Oct 23, 2015 | 92.81 | 94.59 | 92.11 | 93.81 | 2,024,615 | +2.04(+2.23%) |
Oct 22, 2015 | 96.80 | 96.95 | 90.42 | 91.77 | 3,283,827 | -5.47(-5.63%) |
Oct 21, 2015 | 98.94 | 99.32 | 95.99 | 97.24 | 1,416,156 | -1.29(-1.31%) |
Oct 20, 2015 | 98.49 | 99.04 | 97.50 | 98.53 | 632,811 | +0.16(+0.16%) |
Oct 19, 2015 | 98.23 | 98.59 | 97.64 | 98.37 | 1,375,030 | -0.02(-0.02%) |
Oct 16, 2015 | 97.04 | 99.04 | 96.87 | 98.39 | 1,503,650 | +1.70(+1.76%) |
Oct 15, 2015 | 93.56 | 96.87 | 93.30 | 96.69 | 2,614,411 | +3.21(+3.43%) |
Oct 14, 2015 | 93.33 | 94.01 | 92.35 | 93.48 | 1,688,919 | +0.38(+0.41%) |
Oct 13, 2015 | 94.27 | 94.31 | 92.88 | 93.10 | 866,936 | -1.26(-1.33%) |
Oct 12, 2015 | 94.11 | 94.54 | 92.15 | 94.36 | 1,582,579 | +0.21(+0.22%) |
Oct 09, 2015 | 93.66 | 95.03 | 93.31 | 94.15 | 744,080 | +0.54(+0.57%) |
Oct 08, 2015 | 93.38 | 94.02 | 92.32 | 93.61 | 1,067,574 | +0.03(+0.04%) |
Oct 07, 2015 | 92.57 | 93.87 | 91.83 | 93.58 | 909,071 | +1.16(+1.25%) |
Oct 06, 2015 | 95.01 | 95.17 | 91.64 | 92.42 | 924,765 | -2.63(-2.77%) |
Oct 05, 2015 | 94.86 | 95.27 | 93.97 | 95.06 | 994,748 | +0.96(+1.02%) |
Oct 02, 2015 | 91.33 | 94.19 | 91.12 | 94.10 | 1,242,312 | +1.77(+1.92%) |