Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 106.61 | 107.00 | 106.26 | 106.95 | 8,098,682 | +0.41(+0.38%) |
Jan 28, 2016 | 106.55 | 106.86 | 106.48 | 106.54 | 5,913,812 | -1.15(-1.07%) |
Jan 27, 2016 | 106.86 | 107.93 | 106.65 | 107.69 | 8,271,123 | +0.40(+0.37%) |
Jan 26, 2016 | 106.32 | 107.43 | 106.25 | 107.29 | 8,441,627 | +1.21(+1.14%) |
Jan 25, 2016 | 105.76 | 106.09 | 105.60 | 106.08 | 6,815,853 | +1.08(+1.03%) |
Jan 22, 2016 | 104.93 | 105.40 | 104.76 | 105.00 | 4,185,326 | -0.49(-0.46%) |
Jan 21, 2016 | 104.99 | 105.49 | 104.52 | 105.49 | 5,424,282 | +0.12(+0.11%) |
Jan 20, 2016 | 105.17 | 106.11 | 104.96 | 105.37 | 10,119,135 | +1.39(+1.34%) |
Jan 19, 2016 | 104.06 | 104.45 | 103.65 | 103.98 | 4,588,302 | -0.10(-0.10%) |
Jan 15, 2016 | 104.92 | 104.08 | 104.08 | 104.08 | 10,052,700 | +1.06(+1.03%) |
Jan 14, 2016 | 103.75 | 104.18 | 102.50 | 103.02 | 9,988,965 | -1.70(-1.62%) |
Jan 13, 2016 | 103.89 | 104.82 | 103.78 | 104.72 | 7,323,209 | +0.51(+0.49%) |
Jan 12, 2016 | 104.09 | 104.59 | 103.65 | 104.21 | 5,538,121 | -0.53(-0.51%) |
Jan 11, 2016 | 105.47 | 105.57 | 104.71 | 104.74 | 6,272,184 | -0.94(-0.89%) |
Jan 08, 2016 | 105.48 | 105.80 | 105.04 | 105.68 | 7,678,153 | -0.47(-0.44%) |
Jan 07, 2016 | 105.83 | 106.24 | 105.19 | 106.15 | 11,720,856 | +1.48(+1.41%) |
Jan 06, 2016 | 104.37 | 104.80 | 103.93 | 104.67 | 9,313,690 | +1.49(+1.44%) |
Jan 05, 2016 | 103.13 | 103.46 | 102.93 | 103.18 | 3,500,272 | +0.29(+0.28%) |
Jan 04, 2016 | 103.13 | 103.67 | 102.48 | 102.89 | 6,439,703 | +1.43(+1.41%) |
Dec 31, 2015 | 101.48 | 101.46 | 101.46 | 101.46 | 3,823,600 | +0.04(+0.04%) |
Dec 30, 2015 | 101.47 | 101.60 | 101.34 | 101.42 | 3,744,459 | -0.78(-0.76%) |
Dec 29, 2015 | 102.52 | 102.58 | 102.11 | 102.20 | 2,832,098 | -0.07(-0.07%) |
Dec 28, 2015 | 102.48 | 102.60 | 102.03 | 102.27 | 3,356,159 | -0.78(-0.76%) |
Dec 24, 2015 | 102.82 | 103.05 | 103.05 | 103.05 | 1,710,200 | +0.74(+0.72%) |
Dec 23, 2015 | 102.40 | 102.59 | 102.21 | 102.31 | 2,821,295 | -0.30(-0.29%) |
Dec 22, 2015 | 103.09 | 103.20 | 102.56 | 102.61 | 4,122,442 | -0.54(-0.52%) |
Dec 21, 2015 | 102.95 | 103.52 | 102.83 | 103.15 | 6,378,317 | +1.11(+1.09%) |
Dec 18, 2015 | 101.35 | 102.53 | 101.30 | 102.04 | 8,345,864 | +1.54(+1.53%) |
Dec 17, 2015 | 100.92 | 100.99 | 100.23 | 100.50 | 10,154,128 | -2.25(-2.19%) |
Dec 16, 2015 | 102.59 | 103.20 | 101.66 | 102.75 | 8,291,192 | +1.23(+1.21%) |
Dec 15, 2015 | 101.71 | 102.06 | 101.41 | 101.52 | 6,829,977 | -0.27(-0.27%) |
Dec 14, 2015 | 102.58 | 102.72 | 101.74 | 101.79 | 5,562,483 | -1.32(-1.28%) |
Dec 11, 2015 | 101.91 | 103.32 | 101.85 | 103.11 | 6,798,411 | +0.56(+0.55%) |
Dec 10, 2015 | 102.51 | 102.83 | 102.34 | 102.55 | 3,852,053 | -0.09(-0.09%) |
Dec 09, 2015 | 103.63 | 103.66 | 102.32 | 102.64 | 6,026,173 | -0.20(-0.19%) |
Dec 08, 2015 | 103.13 | 103.26 | 102.54 | 102.84 | 3,411,932 | +0.17(+0.17%) |
Dec 07, 2015 | 103.32 | 103.37 | 102.50 | 102.67 | 4,385,323 | -1.35(-1.30%) |
Dec 04, 2015 | 102.74 | 104.21 | 102.65 | 104.02 | 10,670,249 | +2.26(+2.22%) |
Dec 03, 2015 | 101.23 | 101.97 | 100.84 | 101.76 | 6,499,685 | +1.07(+1.06%) |
Dec 02, 2015 | 101.35 | 101.35 | 100.53 | 100.69 | 10,219,494 | -1.59(-1.55%) |
Dec 01, 2015 | 102.30 | 102.43 | 101.81 | 102.28 | 4,644,386 | +0.36(+0.35%) |
Nov 30, 2015 | 101.53 | 102.38 | 101.52 | 101.92 | 6,772,392 | +0.67(+0.66%) |
Nov 27, 2015 | 101.01 | 101.62 | 100.99 | 101.25 | 4,993,553 | -1.21(-1.18%) |
Nov 25, 2015 | 102.47 | 102.46 | 102.46 | 102.46 | 2,931,300 | -0.48(-0.47%) |
Nov 24, 2015 | 103.12 | 103.25 | 102.69 | 102.94 | 3,479,355 | +0.68(+0.66%) |
Nov 23, 2015 | 102.48 | 102.75 | 102.16 | 102.26 | 4,042,267 | -0.83(-0.81%) |
Nov 20, 2015 | 103.58 | 103.66 | 102.97 | 103.09 | 5,971,643 | -0.47(-0.45%) |
Nov 19, 2015 | 103.07 | 104.09 | 103.07 | 103.56 | 5,084,569 | +1.13(+1.10%) |
Nov 18, 2015 | 102.39 | 102.95 | 102.07 | 102.43 | 5,041,792 | +0.09(+0.09%) |
Nov 17, 2015 | 103.38 | 103.40 | 101.98 | 102.34 | 8,592,095 | -1.37(-1.32%) |
Nov 16, 2015 | 103.98 | 104.03 | 103.52 | 103.71 | 2,951,109 | +0.15(+0.14%) |
Nov 13, 2015 | 103.54 | 103.74 | 103.45 | 103.56 | 3,224,207 | -0.29(-0.28%) |
Nov 12, 2015 | 103.09 | 104.32 | 103.04 | 103.85 | 6,299,996 | +0.02(+0.02%) |
Nov 11, 2015 | 104.09 | 104.23 | 103.78 | 103.83 | 3,524,349 | -0.35(-0.34%) |
Nov 10, 2015 | 104.09 | 104.65 | 103.87 | 104.18 | 4,445,275 | -0.22(-0.21%) |
Nov 09, 2015 | 104.29 | 104.58 | 104.19 | 104.40 | 4,128,139 | +0.30(+0.29%) |
Nov 06, 2015 | 104.17 | 104.42 | 104.02 | 104.10 | 8,831,874 | -1.54(-1.46%) |
Nov 05, 2015 | 106.01 | 106.10 | 105.58 | 105.64 | 5,925,287 | -0.33(-0.31%) |
Nov 04, 2015 | 107.02 | 107.09 | 105.92 | 105.97 | 7,606,821 | -1.01(-0.94%) |
Nov 03, 2015 | 107.79 | 107.81 | 106.68 | 106.98 | 7,120,024 | -1.61(-1.48%) |