Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 92.00 | 94.39 | 90.64 | 91.84 | 20,463,896 | -2.57(-2.72%) |
Jan 28, 2016 | 93.84 | 95.24 | 90.11 | 94.41 | 24,540,062 | +3.26(+3.58%) |
Jan 27, 2016 | 96.61 | 97.85 | 90.59 | 91.15 | 25,527,940 | -6.68(-6.83%) |
Jan 26, 2016 | 99.74 | 100.55 | 94.85 | 97.83 | 22,063,808 | -1.29(-1.30%) |
Jan 25, 2016 | 99.78 | 102.68 | 99.00 | 99.12 | 20,292,400 | -1.60(-1.59%) |
Jan 22, 2016 | 104.72 | 104.85 | 99.22 | 100.72 | 26,821,772 | -1.63(-1.59%) |
Jan 21, 2016 | 108.32 | 108.51 | 102.10 | 102.35 | 30,991,020 | -5.39(-5.00%) |
Jan 20, 2016 | 108.91 | 109.99 | 97.05 | 107.74 | 52,959,216 | -0.15(-0.14%) |
Jan 19, 2016 | 106.57 | 110.14 | 105.55 | 107.89 | 35,418,072 | +3.85(+3.70%) |
Jan 15, 2016 | 102.43 | 104.04 | 104.04 | 104.04 | 19,775,100 | -3.02(-2.82%) |
Jan 14, 2016 | 105.65 | 109.25 | 101.21 | 107.06 | 23,654,362 | +0.50(+0.47%) |
Jan 13, 2016 | 114.43 | 114.48 | 104.53 | 106.56 | 24,899,676 | -10.02(-8.59%) |
Jan 12, 2016 | 116.11 | 117.78 | 115.08 | 116.58 | 15,119,029 | +1.61(+1.40%) |
Jan 11, 2016 | 112.13 | 116.78 | 111.20 | 114.97 | 21,894,488 | +3.58(+3.21%) |
Jan 08, 2016 | 116.33 | 117.72 | 111.10 | 111.39 | 18,067,140 | -3.17(-2.77%) |
Jan 07, 2016 | 116.36 | 122.18 | 112.29 | 114.56 | 33,619,180 | -3.12(-2.65%) |
Jan 06, 2016 | 105.29 | 117.91 | 104.96 | 117.68 | 33,015,478 | +10.02(+9.31%) |
Jan 05, 2016 | 110.45 | 110.58 | 105.85 | 107.66 | 17,653,252 | -2.30(-2.09%) |
Jan 04, 2016 | 109.00 | 110.00 | 105.21 | 109.96 | 20,777,742 | -4.42(-3.86%) |
Dec 31, 2015 | 116.21 | 114.38 | 114.38 | 114.38 | 9,273,000 | -2.33(-2.00%) |
Dec 30, 2015 | 118.95 | 119.02 | 116.43 | 116.71 | 8,133,313 | -2.41(-2.02%) |
Dec 29, 2015 | 118.19 | 119.60 | 116.92 | 119.12 | 8,151,462 | +2.01(+1.72%) |
Dec 28, 2015 | 117.26 | 117.35 | 113.85 | 117.11 | 8,420,422 | -0.22(-0.19%) |
Dec 24, 2015 | 118.22 | 117.33 | 117.33 | 117.33 | 3,541,400 | -0.83(-0.70%) |
Dec 23, 2015 | 116.91 | 118.56 | 115.78 | 118.16 | 9,317,236 | +1.92(+1.65%) |
Dec 22, 2015 | 117.30 | 117.43 | 114.86 | 116.24 | 9,673,669 | -0.39(-0.33%) |
Dec 21, 2015 | 119.51 | 119.59 | 115.66 | 116.63 | 11,660,291 | -1.39(-1.18%) |
Dec 18, 2015 | 120.85 | 122.19 | 117.92 | 118.02 | 17,948,060 | -4.49(-3.67%) |
Dec 17, 2015 | 123.97 | 126.35 | 122.42 | 122.51 | 17,255,402 | -0.13(-0.11%) |
Dec 16, 2015 | 119.80 | 123.00 | 118.09 | 122.64 | 13,151,256 | +4.04(+3.41%) |
Dec 15, 2015 | 121.93 | 123.30 | 118.54 | 118.60 | 11,751,130 | -2.07(-1.72%) |
Dec 14, 2015 | 119.77 | 120.90 | 114.66 | 120.67 | 18,724,180 | +1.76(+1.48%) |
Dec 11, 2015 | 121.45 | 123.00 | 118.60 | 118.91 | 16,105,315 | -4.00(-3.25%) |
Dec 10, 2015 | 124.50 | 125.21 | 121.62 | 122.91 | 13,464,771 | -1.29(-1.04%) |
Dec 09, 2015 | 127.70 | 128.78 | 122.33 | 124.20 | 17,776,448 | -2.78(-2.19%) |
Dec 08, 2015 | 121.51 | 128.24 | 121.20 | 126.98 | 18,578,588 | +1.62(+1.29%) |
Dec 07, 2015 | 131.19 | 133.27 | 122.75 | 125.36 | 23,328,928 | -5.57(-4.25%) |
Dec 04, 2015 | 127.00 | 130.99 | 125.75 | 130.93 | 20,250,412 | +4.12(+3.25%) |
Dec 03, 2015 | 129.62 | 132.20 | 126.39 | 126.81 | 26,617,240 | -2.12(-1.64%) |
Dec 02, 2015 | 125.53 | 131.35 | 124.93 | 128.93 | 24,088,832 | +3.56(+2.84%) |
Dec 01, 2015 | 124.47 | 125.57 | 122.42 | 125.37 | 12,542,719 | +2.04(+1.65%) |
Nov 30, 2015 | 126.03 | 126.60 | 122.89 | 123.33 | 13,881,406 | -2.11(-1.68%) |
Nov 27, 2015 | 123.85 | 126.39 | 123.59 | 125.44 | 6,645,484 | +1.28(+1.03%) |
Nov 25, 2015 | 124.23 | 124.16 | 124.16 | 124.16 | 10,980,700 | +0.85(+0.69%) |
Nov 24, 2015 | 123.67 | 124.66 | 120.03 | 123.31 | 18,322,680 | -1.72(-1.38%) |
Nov 23, 2015 | 124.30 | 126.20 | 121.66 | 125.03 | 15,711,501 | +1.19(+0.96%) |
Nov 20, 2015 | 120.85 | 124.07 | 119.21 | 123.84 | 17,977,000 | +3.62(+3.01%) |
Nov 19, 2015 | 120.25 | 123.13 | 119.61 | 120.22 | 19,237,804 | -0.41(-0.34%) |
Nov 18, 2015 | 117.94 | 121.00 | 116.10 | 120.63 | 23,328,904 | +3.53(+3.01%) |
Nov 17, 2015 | 112.11 | 118.79 | 111.70 | 117.10 | 32,990,284 | +5.75(+5.16%) |
Nov 16, 2015 | 102.97 | 111.65 | 101.86 | 111.35 | 19,844,718 | +7.70(+7.43%) |
Nov 13, 2015 | 108.34 | 109.07 | 103.32 | 103.65 | 18,819,418 | -5.27(-4.84%) |
Nov 12, 2015 | 112.52 | 115.25 | 108.20 | 108.92 | 17,537,740 | -3.94(-3.49%) |
Nov 11, 2015 | 113.08 | 114.61 | 111.41 | 112.86 | 11,034,281 | +0.16(+0.14%) |
Nov 10, 2015 | 108.86 | 112.84 | 108.03 | 112.70 | 11,161,512 | +2.84(+2.59%) |
Nov 09, 2015 | 113.36 | 114.00 | 108.64 | 109.86 | 16,146,152 | -4.20(-3.68%) |
Nov 06, 2015 | 113.39 | 114.80 | 112.05 | 114.06 | 10,936,608 | +0.56(+0.49%) |
Nov 05, 2015 | 113.75 | 115.68 | 111.72 | 113.50 | 13,808,724 | -0.55(-0.48%) |
Nov 04, 2015 | 110.36 | 114.28 | 109.39 | 114.05 | 17,485,660 | +4.31(+3.93%) |
Nov 03, 2015 | 107.36 | 111.05 | 107.24 | 109.74 | 12,472,050 | +2.10(+1.95%) |