Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 95.02 | 96.98 | 93.97 | 96.76 | 2,147,673 | +2.25(+2.38%) |
Jan 28, 2016 | 97.00 | 97.19 | 93.10 | 94.51 | 2,741,079 | -0.80(-0.84%) |
Jan 27, 2016 | 98.55 | 99.59 | 94.81 | 95.31 | 3,414,140 | -5.17(-5.15%) |
Jan 26, 2016 | 100.23 | 101.44 | 98.02 | 100.48 | 2,494,095 | -0.27(-0.27%) |
Jan 25, 2016 | 102.35 | 103.29 | 100.53 | 100.75 | 1,934,637 | -1.83(-1.78%) |
Jan 22, 2016 | 103.42 | 104.61 | 101.55 | 102.58 | 1,702,202 | +0.69(+0.68%) |
Jan 21, 2016 | 101.88 | 103.06 | 100.79 | 101.89 | 2,378,009 | +0.11(+0.11%) |
Jan 20, 2016 | 99.36 | 103.31 | 95.83 | 101.78 | 3,281,806 | +0.92(+0.91%) |
Jan 19, 2016 | 100.37 | 102.25 | 99.67 | 100.86 | 3,450,232 | +2.45(+2.49%) |
Jan 15, 2016 | 99.17 | 98.41 | 98.41 | 98.41 | 4,906,433 | -4.70(-4.56%) |
Jan 14, 2016 | 102.22 | 104.85 | 98.51 | 103.11 | 2,815,518 | +1.24(+1.22%) |
Jan 13, 2016 | 107.68 | 108.13 | 100.87 | 101.86 | 3,807,694 | -5.30(-4.94%) |
Jan 12, 2016 | 107.30 | 108.33 | 105.48 | 107.16 | 1,928,824 | +0.67(+0.63%) |
Jan 11, 2016 | 107.36 | 108.00 | 104.63 | 106.49 | 2,274,278 | -0.20(-0.19%) |
Jan 08, 2016 | 111.14 | 111.56 | 106.54 | 106.69 | 2,564,712 | -3.26(-2.96%) |
Jan 07, 2016 | 112.05 | 112.79 | 109.17 | 109.95 | 2,097,521 | -4.05(-3.55%) |
Jan 06, 2016 | 112.58 | 115.07 | 111.58 | 114.00 | 2,216,992 | -0.85(-0.74%) |
Jan 05, 2016 | 116.11 | 116.96 | 113.38 | 114.85 | 3,888,555 | -0.83(-0.72%) |
Jan 04, 2016 | 116.12 | 116.83 | 114.02 | 115.68 | 3,199,052 | -3.35(-2.82%) |
Dec 31, 2015 | 120.17 | 119.03 | 119.03 | 119.03 | 1,415,353 | -1.89(-1.56%) |
Dec 30, 2015 | 122.27 | 122.55 | 120.67 | 120.92 | 1,131,565 | -1.37(-1.12%) |
Dec 29, 2015 | 121.08 | 123.46 | 121.08 | 122.29 | 1,262,817 | +1.53(+1.27%) |
Dec 28, 2015 | 120.95 | 120.95 | 119.45 | 120.76 | 1,068,259 | -0.36(-0.29%) |
Dec 24, 2015 | 120.83 | 121.11 | 121.11 | 121.11 | 794,765 | +0.18(+0.15%) |
Dec 23, 2015 | 122.86 | 123.08 | 119.70 | 120.93 | 2,091,758 | -1.19(-0.97%) |
Dec 22, 2015 | 120.98 | 122.60 | 119.75 | 122.12 | 2,119,814 | +1.86(+1.54%) |
Dec 21, 2015 | 120.72 | 121.99 | 119.25 | 120.26 | 1,642,077 | +0.21(+0.18%) |
Dec 18, 2015 | 123.21 | 124.05 | 119.70 | 120.05 | 7,201,138 | -3.17(-2.57%) |
Dec 17, 2015 | 125.67 | 126.31 | 123.01 | 123.22 | 2,336,808 | -2.38(-1.90%) |
Dec 16, 2015 | 125.57 | 127.43 | 122.86 | 125.60 | 5,969,999 | +0.88(+0.71%) |
Dec 15, 2015 | 120.44 | 126.41 | 120.40 | 124.72 | 4,332,212 | +5.69(+4.78%) |
Dec 14, 2015 | 118.25 | 120.66 | 118.21 | 119.03 | 2,566,528 | +1.04(+0.88%) |
Dec 11, 2015 | 118.32 | 120.29 | 117.54 | 117.99 | 3,071,944 | -2.30(-1.91%) |
Dec 10, 2015 | 119.51 | 121.23 | 117.91 | 120.29 | 2,703,810 | +0.56(+0.47%) |
Dec 09, 2015 | 119.73 | 121.49 | 118.09 | 119.72 | 3,079,757 | -0.58(-0.49%) |
Dec 08, 2015 | 118.67 | 120.83 | 117.80 | 120.31 | 1,367,312 | +0.57(+0.47%) |
Dec 07, 2015 | 120.99 | 121.12 | 118.67 | 119.74 | 1,694,467 | -0.84(-0.70%) |
Dec 04, 2015 | 117.89 | 120.69 | 117.03 | 120.59 | 2,098,570 | +3.50(+2.98%) |
Dec 03, 2015 | 118.16 | 119.83 | 116.43 | 117.09 | 3,457,261 | -0.80(-0.68%) |
Dec 02, 2015 | 119.70 | 120.28 | 117.58 | 117.89 | 1,555,677 | -1.85(-1.54%) |
Dec 01, 2015 | 118.83 | 119.92 | 117.56 | 119.74 | 2,362,133 | +1.85(+1.57%) |
Nov 30, 2015 | 118.26 | 119.08 | 116.97 | 117.89 | 1,628,825 | -0.50(-0.42%) |
Nov 27, 2015 | 118.83 | 118.93 | 116.51 | 118.39 | 738,965 | +0.01(+0.01%) |
Nov 25, 2015 | 116.66 | 118.38 | 118.38 | 118.38 | 1,567,707 | +2.25(+1.94%) |
Nov 24, 2015 | 117.55 | 117.98 | 114.95 | 116.13 | 2,987,913 | -3.50(-2.92%) |
Nov 23, 2015 | 121.25 | 121.83 | 118.59 | 119.63 | 2,088,373 | -1.27(-1.05%) |
Nov 20, 2015 | 123.11 | 123.41 | 120.54 | 120.90 | 2,749,035 | -1.76(-1.44%) |
Nov 19, 2015 | 120.66 | 124.47 | 119.11 | 122.66 | 4,907,846 | +2.67(+2.23%) |
Nov 18, 2015 | 116.12 | 120.65 | 115.88 | 119.99 | 4,600,410 | +4.22(+3.65%) |
Nov 17, 2015 | 118.34 | 118.76 | 114.30 | 115.77 | 2,971,259 | -1.34(-1.15%) |
Nov 16, 2015 | 117.20 | 117.92 | 115.37 | 117.11 | 5,830,044 | -2.55(-2.13%) |
Nov 13, 2015 | 122.10 | 122.97 | 119.31 | 119.66 | 3,203,903 | -2.62(-2.14%) |
Nov 12, 2015 | 122.75 | 123.45 | 122.13 | 122.28 | 2,870,851 | -0.76(-0.62%) |
Nov 11, 2015 | 124.02 | 124.53 | 122.82 | 123.05 | 2,362,150 | -0.26(-0.21%) |
Nov 10, 2015 | 123.94 | 124.56 | 122.46 | 123.30 | 2,205,198 | -0.45(-0.36%) |
Nov 09, 2015 | 125.93 | 127.34 | 123.62 | 123.75 | 3,931,131 | -3.67(-2.88%) |
Nov 06, 2015 | 131.97 | 132.09 | 125.78 | 127.42 | 5,668,966 | -3.81(-2.91%) |
Nov 05, 2015 | 132.85 | 134.29 | 130.38 | 131.24 | 9,148,761 | +3.00(+2.34%) |
Nov 04, 2015 | 130.96 | 131.23 | 126.69 | 128.24 | 2,879,694 | -2.12(-1.63%) |
Nov 03, 2015 | 129.42 | 131.42 | 127.66 | 130.36 | 2,105,461 | +0.94(+0.72%) |