Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 109.92 | 109.74 | 109.74 | 109.74 | 301,346 | -0.68(-0.62%) |
Dec 30, 2015 | 111.76 | 111.80 | 110.18 | 110.42 | 157,412 | -1.59(-1.42%) |
Dec 29, 2015 | 111.95 | 112.78 | 111.16 | 112.02 | 155,079 | +1.03(+0.93%) |
Dec 28, 2015 | 111.87 | 112.43 | 109.55 | 110.99 | 153,557 | -1.00(-0.90%) |
Dec 24, 2015 | 111.12 | 111.99 | 111.99 | 111.99 | 78,024 | +0.89(+0.80%) |
Dec 23, 2015 | 111.50 | 112.40 | 110.45 | 111.10 | 161,103 | +0.58(+0.52%) |
Dec 22, 2015 | 110.47 | 110.93 | 109.08 | 110.52 | 258,612 | +0.43(+0.39%) |
Dec 21, 2015 | 109.53 | 110.70 | 108.92 | 110.09 | 325,565 | +1.56(+1.43%) |
Dec 18, 2015 | 109.86 | 109.99 | 108.05 | 108.53 | 567,700 | -1.33(-1.21%) |
Dec 17, 2015 | 111.29 | 112.05 | 109.79 | 109.86 | 257,570 | -1.37(-1.23%) |
Dec 16, 2015 | 110.92 | 111.97 | 109.64 | 111.23 | 246,258 | +1.39(+1.27%) |
Dec 15, 2015 | 110.23 | 110.55 | 109.20 | 109.83 | 406,209 | +0.48(+0.44%) |
Dec 14, 2015 | 109.64 | 110.07 | 108.05 | 109.36 | 349,948 | -0.15(-0.13%) |
Dec 11, 2015 | 109.61 | 110.40 | 109.06 | 109.51 | 243,975 | -1.64(-1.48%) |
Dec 10, 2015 | 111.22 | 112.13 | 110.51 | 111.15 | 229,237 | -0.16(-0.14%) |
Dec 09, 2015 | 112.55 | 113.75 | 111.13 | 111.31 | 340,429 | -1.66(-1.47%) |
Dec 08, 2015 | 113.23 | 113.95 | 112.48 | 112.97 | 387,541 | -1.69(-1.47%) |
Dec 07, 2015 | 115.13 | 115.13 | 113.40 | 114.65 | 300,952 | -0.48(-0.41%) |
Dec 04, 2015 | 112.74 | 115.48 | 111.79 | 115.13 | 299,433 | +2.58(+2.29%) |
Dec 03, 2015 | 113.64 | 114.55 | 111.54 | 112.55 | 357,302 | -0.96(-0.85%) |
Dec 02, 2015 | 115.39 | 115.39 | 113.06 | 113.51 | 240,010 | -2.20(-1.90%) |
Dec 01, 2015 | 113.50 | 115.81 | 112.83 | 115.71 | 384,557 | +2.45(+2.16%) |
Nov 30, 2015 | 114.91 | 114.91 | 112.68 | 113.26 | 352,965 | -1.60(-1.39%) |
Nov 27, 2015 | 114.89 | 115.30 | 113.48 | 114.86 | 122,614 | +0.41(+0.35%) |
Nov 25, 2015 | 115.80 | 114.45 | 114.45 | 114.45 | 249,561 | -1.34(-1.16%) |
Nov 24, 2015 | 115.41 | 115.80 | 113.50 | 115.80 | 315,108 | +0.59(+0.51%) |
Nov 23, 2015 | 116.41 | 116.84 | 114.53 | 115.21 | 225,642 | -0.73(-0.63%) |
Nov 20, 2015 | 116.61 | 117.69 | 115.08 | 115.94 | 315,212 | +0.38(+0.33%) |
Nov 19, 2015 | 114.10 | 115.68 | 112.57 | 115.56 | 437,075 | +2.28(+2.02%) |
Nov 18, 2015 | 113.77 | 114.28 | 112.29 | 113.28 | 483,588 | -0.28(-0.24%) |
Nov 17, 2015 | 113.81 | 115.37 | 112.67 | 113.55 | 362,875 | +0.26(+0.23%) |
Nov 16, 2015 | 110.40 | 113.41 | 109.77 | 113.29 | 365,808 | +3.41(+3.11%) |
Nov 13, 2015 | 109.90 | 110.39 | 108.77 | 109.88 | 323,495 | -0.43(-0.39%) |
Nov 12, 2015 | 111.35 | 112.17 | 110.31 | 110.31 | 360,681 | -2.23(-1.98%) |
Nov 11, 2015 | 111.32 | 112.97 | 110.27 | 112.54 | 630,508 | +2.08(+1.89%) |
Nov 10, 2015 | 109.95 | 110.97 | 108.58 | 110.46 | 472,648 | +0.50(+0.45%) |
Nov 09, 2015 | 110.98 | 111.15 | 108.43 | 109.96 | 370,864 | -1.22(-1.10%) |
Nov 06, 2015 | 112.88 | 112.97 | 109.38 | 111.18 | 509,416 | -0.97(-0.87%) |
Nov 05, 2015 | 104.78 | 113.07 | 104.03 | 112.16 | 951,565 | +8.41(+8.11%) |
Nov 04, 2015 | 105.24 | 105.44 | 102.78 | 103.75 | 585,590 | -1.08(-1.04%) |
Nov 03, 2015 | 103.93 | 104.96 | 103.15 | 104.83 | 345,904 | +0.47(+0.45%) |
Nov 02, 2015 | 103.68 | 105.09 | 101.62 | 104.36 | 398,044 | +0.98(+0.95%) |
Oct 30, 2015 | 98.82 | 104.30 | 97.89 | 103.37 | 756,738 | +5.27(+5.38%) |
Oct 29, 2015 | 96.72 | 98.24 | 96.72 | 98.10 | 211,074 | +0.96(+0.98%) |
Oct 28, 2015 | 95.68 | 97.35 | 94.94 | 97.14 | 370,665 | +2.22(+2.34%) |
Oct 27, 2015 | 92.88 | 95.04 | 92.01 | 94.92 | 561,793 | +2.15(+2.31%) |
Oct 26, 2015 | 93.69 | 93.76 | 92.43 | 92.77 | 345,640 | -0.94(-1.00%) |
Oct 23, 2015 | 92.66 | 94.13 | 92.57 | 93.71 | 271,793 | +1.78(+1.93%) |
Oct 22, 2015 | 91.03 | 92.60 | 90.84 | 91.94 | 246,291 | +1.23(+1.36%) |
Oct 21, 2015 | 91.30 | 91.74 | 90.57 | 90.70 | 165,114 | +0.02(+0.02%) |
Oct 20, 2015 | 90.14 | 91.67 | 89.99 | 90.69 | 283,765 | +0.51(+0.56%) |
Oct 19, 2015 | 90.99 | 91.64 | 89.95 | 90.18 | 375,751 | -1.39(-1.52%) |
Oct 16, 2015 | 93.24 | 93.37 | 90.89 | 91.57 | 181,288 | -1.78(-1.90%) |
Oct 15, 2015 | 93.58 | 94.00 | 91.92 | 93.34 | 240,678 | -0.27(-0.29%) |
Oct 14, 2015 | 94.79 | 95.45 | 93.27 | 93.61 | 278,442 | -0.78(-0.83%) |
Oct 13, 2015 | 95.68 | 96.64 | 94.31 | 94.39 | 267,436 | -2.04(-2.12%) |
Oct 12, 2015 | 97.86 | 97.86 | 96.15 | 96.44 | 230,657 | -1.40(-1.43%) |
Oct 09, 2015 | 96.75 | 98.00 | 95.77 | 97.83 | 257,383 | +1.76(+1.83%) |
Oct 08, 2015 | 94.48 | 96.69 | 93.99 | 96.07 | 271,730 | +1.08(+1.13%) |
Oct 07, 2015 | 94.13 | 95.65 | 93.13 | 95.00 | 357,170 | +1.65(+1.77%) |
Oct 06, 2015 | 93.51 | 94.29 | 93.07 | 93.34 | 262,125 | +0.00(+0.00%) |
Oct 05, 2015 | 93.28 | 93.86 | 92.63 | 93.34 | 342,958 | +1.17(+1.27%) |
Oct 02, 2015 | 89.83 | 92.17 | 89.27 | 92.17 | 218,897 | +1.03(+1.13%) |