Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 105.24 | 105.42 | 105.42 | 105.42 | 908,277 | -0.95(-0.90%) |
Dec 30, 2015 | 106.82 | 107.01 | 106.37 | 106.37 | 761,445 | -1.06(-0.99%) |
Dec 29, 2015 | 106.63 | 107.77 | 106.59 | 107.44 | 797,791 | +1.31(+1.23%) |
Dec 28, 2015 | 106.19 | 106.43 | 105.66 | 106.13 | 1,041,331 | +0.08(+0.07%) |
Dec 24, 2015 | 105.92 | 106.05 | 106.05 | 106.05 | 350,267 | -0.08(-0.08%) |
Dec 23, 2015 | 104.75 | 106.16 | 104.71 | 106.14 | 2,653,436 | +1.14(+1.08%) |
Dec 22, 2015 | 105.01 | 105.21 | 104.01 | 105.00 | 927,295 | +0.58(+0.56%) |
Dec 21, 2015 | 106.09 | 106.31 | 103.78 | 104.42 | 1,426,026 | -0.16(-0.15%) |
Dec 18, 2015 | 105.21 | 105.28 | 103.70 | 104.58 | 2,478,504 | -0.67(-0.63%) |
Dec 17, 2015 | 106.93 | 107.00 | 105.17 | 105.24 | 2,655,700 | -0.27(-0.26%) |
Dec 16, 2015 | 105.11 | 105.72 | 103.99 | 105.51 | 2,725,351 | +2.22(+2.15%) |
Dec 15, 2015 | 103.47 | 104.39 | 103.13 | 103.29 | 2,560,477 | -0.27(-0.26%) |
Dec 14, 2015 | 104.13 | 104.15 | 102.59 | 103.56 | 3,205,343 | +0.17(+0.16%) |
Dec 11, 2015 | 104.66 | 104.96 | 102.81 | 103.39 | 5,132,156 | -3.15(-2.95%) |
Dec 10, 2015 | 107.59 | 107.67 | 106.42 | 106.54 | 1,333,685 | -0.39(-0.36%) |
Dec 09, 2015 | 108.22 | 108.85 | 106.69 | 106.93 | 1,493,210 | -1.59(-1.47%) |
Dec 08, 2015 | 108.27 | 108.65 | 107.43 | 108.52 | 2,978,029 | -0.19(-0.17%) |
Dec 07, 2015 | 109.62 | 109.64 | 108.10 | 108.71 | 1,847,680 | +0.87(+0.80%) |
Dec 04, 2015 | 106.86 | 108.54 | 106.65 | 107.84 | 1,497,472 | +0.86(+0.80%) |
Dec 03, 2015 | 108.47 | 108.66 | 106.73 | 106.98 | 1,716,456 | -0.75(-0.70%) |
Dec 02, 2015 | 108.32 | 108.71 | 107.33 | 107.73 | 1,383,185 | -0.74(-0.68%) |
Dec 01, 2015 | 108.45 | 109.03 | 107.77 | 108.47 | 1,444,398 | +0.13(+0.12%) |
Nov 30, 2015 | 109.40 | 109.53 | 108.16 | 108.34 | 1,911,284 | -0.57(-0.53%) |
Nov 27, 2015 | 109.65 | 109.70 | 108.84 | 108.91 | 710,638 | +0.00(+0.00%) |
Nov 25, 2015 | 109.03 | 108.91 | 108.91 | 108.91 | 2,540,686 | +1.02(+0.95%) |
Nov 24, 2015 | 107.34 | 108.09 | 107.02 | 107.89 | 1,849,824 | +1.21(+1.14%) |
Nov 23, 2015 | 107.81 | 107.94 | 106.52 | 106.68 | 1,665,305 | +0.54(+0.51%) |
Nov 20, 2015 | 106.57 | 107.06 | 105.85 | 106.14 | 1,654,232 | +0.91(+0.87%) |
Nov 19, 2015 | 105.72 | 105.78 | 104.66 | 105.22 | 1,139,519 | -1.07(-1.01%) |
Nov 18, 2015 | 105.98 | 106.30 | 105.08 | 106.30 | 1,314,367 | +0.95(+0.90%) |
Nov 17, 2015 | 105.18 | 105.84 | 104.91 | 105.34 | 2,465,034 | +2.12(+2.06%) |
Nov 16, 2015 | 103.12 | 103.33 | 102.26 | 103.22 | 1,793,638 | +1.91(+1.88%) |
Nov 13, 2015 | 101.15 | 101.91 | 100.97 | 101.31 | 1,140,269 | -0.93(-0.91%) |
Nov 12, 2015 | 102.56 | 102.87 | 101.78 | 102.24 | 1,247,726 | -0.34(-0.33%) |
Nov 11, 2015 | 100.95 | 103.61 | 100.60 | 102.58 | 3,330,008 | +2.77(+2.77%) |
Nov 10, 2015 | 98.30 | 100.31 | 98.22 | 99.81 | 1,443,775 | +0.21(+0.21%) |
Nov 09, 2015 | 99.60 | 99.91 | 99.13 | 99.60 | 761,076 | -0.72(-0.72%) |
Nov 06, 2015 | 99.85 | 100.34 | 98.89 | 100.33 | 1,491,176 | +0.03(+0.03%) |
Nov 05, 2015 | 99.58 | 100.38 | 99.08 | 100.29 | 2,394,694 | +1.14(+1.15%) |
Nov 04, 2015 | 99.32 | 99.33 | 98.43 | 99.15 | 1,418,008 | +0.37(+0.38%) |
Nov 03, 2015 | 99.26 | 99.29 | 98.19 | 98.78 | 2,332,229 | -0.62(-0.63%) |
Nov 02, 2015 | 99.77 | 99.91 | 98.95 | 99.40 | 1,790,664 | +0.19(+0.19%) |
Oct 30, 2015 | 100.20 | 100.32 | 99.07 | 99.21 | 2,528,848 | +1.32(+1.35%) |
Oct 29, 2015 | 97.50 | 98.01 | 96.87 | 97.89 | 1,849,243 | -0.82(-0.83%) |
Oct 28, 2015 | 98.71 | 99.41 | 97.66 | 98.71 | 1,729,805 | +1.26(+1.30%) |
Oct 27, 2015 | 97.95 | 98.11 | 97.31 | 97.45 | 1,517,599 | -0.57(-0.59%) |
Oct 26, 2015 | 98.37 | 98.71 | 97.73 | 98.02 | 1,187,036 | -0.69(-0.70%) |
Oct 23, 2015 | 98.95 | 99.03 | 97.76 | 98.71 | 1,915,548 | +1.21(+1.25%) |
Oct 22, 2015 | 97.27 | 97.67 | 96.65 | 97.50 | 2,096,648 | +2.61(+2.75%) |
Oct 21, 2015 | 96.30 | 96.35 | 94.86 | 94.89 | 1,630,720 | -1.58(-1.64%) |
Oct 20, 2015 | 96.28 | 96.83 | 95.90 | 96.47 | 1,755,800 | -0.08(-0.09%) |
Oct 19, 2015 | 96.61 | 96.83 | 96.30 | 96.55 | 1,085,541 | +0.86(+0.89%) |
Oct 16, 2015 | 95.57 | 96.15 | 95.30 | 95.69 | 1,575,978 | -0.13(-0.14%) |
Oct 15, 2015 | 96.00 | 96.38 | 95.07 | 95.83 | 3,061,857 | -0.14(-0.15%) |
Oct 14, 2015 | 95.93 | 96.52 | 95.54 | 95.97 | 4,712,979 | +1.33(+1.41%) |
Oct 13, 2015 | 93.99 | 95.07 | 93.84 | 94.64 | 5,078,049 | +1.95(+2.10%) |
Oct 12, 2015 | 93.12 | 93.60 | 92.62 | 92.69 | 2,289,841 | -0.32(-0.35%) |
Oct 09, 2015 | 92.63 | 93.18 | 92.44 | 93.02 | 1,943,230 | +0.99(+1.08%) |
Oct 08, 2015 | 91.03 | 92.20 | 91.02 | 92.03 | 1,524,486 | -0.22(-0.24%) |
Oct 07, 2015 | 92.93 | 93.29 | 91.73 | 92.25 | 2,387,251 | +1.13(+1.24%) |
Oct 06, 2015 | 91.16 | 92.12 | 90.79 | 91.12 | 1,491,526 | -0.95(-1.03%) |
Oct 05, 2015 | 91.84 | 92.18 | 91.37 | 92.07 | 1,292,474 | +0.58(+0.64%) |
Oct 02, 2015 | 88.40 | 91.60 | 88.12 | 91.49 | 3,277,651 | +2.80(+3.16%) |