Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 101.67 | 103.44 | 103.44 | 103.44 | 2,046,767 | +1.61(+1.58%) |
Dec 30, 2015 | 101.77 | 102.17 | 100.61 | 101.83 | 911,408 | -0.12(-0.12%) |
Dec 29, 2015 | 101.67 | 102.68 | 101.37 | 101.95 | 1,103,224 | +0.86(+0.85%) |
Dec 28, 2015 | 100.36 | 101.95 | 100.07 | 101.09 | 1,487,679 | +1.05(+1.05%) |
Dec 24, 2015 | 101.29 | 100.05 | 100.05 | 100.05 | 605,205 | -1.88(-1.85%) |
Dec 23, 2015 | 101.54 | 103.43 | 101.34 | 101.93 | 1,359,724 | +0.98(+0.97%) |
Dec 22, 2015 | 98.41 | 101.81 | 97.01 | 100.95 | 1,950,177 | +2.72(+2.77%) |
Dec 21, 2015 | 96.37 | 99.22 | 95.98 | 98.23 | 1,433,279 | +2.09(+2.17%) |
Dec 18, 2015 | 96.61 | 97.84 | 96.07 | 96.14 | 1,337,656 | -1.21(-1.25%) |
Dec 17, 2015 | 97.89 | 98.46 | 97.27 | 97.36 | 1,228,358 | -0.48(-0.50%) |
Dec 16, 2015 | 98.65 | 100.02 | 96.90 | 97.84 | 1,585,521 | +0.01(+0.01%) |
Dec 15, 2015 | 98.41 | 98.58 | 96.84 | 97.83 | 1,618,330 | +0.17(+0.17%) |
Dec 14, 2015 | 97.67 | 98.34 | 96.28 | 97.67 | 1,585,387 | -0.47(-0.48%) |
Dec 11, 2015 | 100.80 | 101.44 | 97.52 | 98.13 | 2,166,021 | -3.43(-3.38%) |
Dec 10, 2015 | 101.50 | 103.01 | 100.32 | 101.56 | 1,836,738 | +0.35(+0.35%) |
Dec 09, 2015 | 103.69 | 104.94 | 100.26 | 101.21 | 2,698,886 | -3.21(-3.08%) |
Dec 08, 2015 | 105.66 | 106.59 | 103.93 | 104.42 | 1,557,747 | -2.18(-2.05%) |
Dec 07, 2015 | 108.31 | 108.74 | 105.91 | 106.61 | 1,700,049 | -2.13(-1.96%) |
Dec 04, 2015 | 107.22 | 109.26 | 106.23 | 108.74 | 1,309,514 | +1.73(+1.62%) |
Dec 03, 2015 | 108.63 | 109.41 | 106.37 | 107.01 | 1,649,921 | -1.24(-1.14%) |
Dec 02, 2015 | 109.34 | 110.82 | 107.76 | 108.24 | 1,499,269 | -1.34(-1.22%) |
Dec 01, 2015 | 110.53 | 110.96 | 107.47 | 109.58 | 3,911,136 | -0.29(-0.27%) |
Nov 30, 2015 | 110.95 | 111.22 | 108.34 | 109.87 | 1,616,157 | -1.38(-1.24%) |
Nov 27, 2015 | 113.13 | 113.59 | 110.50 | 111.25 | 596,954 | -1.96(-1.74%) |
Nov 25, 2015 | 112.53 | 113.22 | 113.22 | 113.22 | 1,030,200 | +0.42(+0.37%) |
Nov 24, 2015 | 113.27 | 115.23 | 110.14 | 112.80 | 5,506,703 | -4.82(-4.10%) |
Nov 23, 2015 | 115.24 | 118.73 | 115.08 | 117.62 | 2,466,532 | +2.55(+2.22%) |
Nov 20, 2015 | 117.79 | 118.70 | 114.68 | 115.07 | 2,132,827 | -1.77(-1.51%) |
Nov 19, 2015 | 117.91 | 117.91 | 115.41 | 116.83 | 892,785 | -0.74(-0.63%) |
Nov 18, 2015 | 115.75 | 118.16 | 114.78 | 117.57 | 1,152,153 | +2.23(+1.94%) |
Nov 17, 2015 | 116.83 | 117.24 | 114.28 | 115.33 | 1,000,194 | -0.61(-0.53%) |
Nov 16, 2015 | 113.91 | 115.94 | 112.99 | 115.94 | 789,373 | +1.86(+1.63%) |
Nov 13, 2015 | 117.17 | 117.35 | 112.38 | 114.08 | 1,848,922 | -3.95(-3.34%) |
Nov 12, 2015 | 120.92 | 123.55 | 117.87 | 118.03 | 823,637 | -3.28(-2.70%) |
Nov 11, 2015 | 125.11 | 125.86 | 121.15 | 121.31 | 738,163 | -3.91(-3.12%) |
Nov 10, 2015 | 122.70 | 125.50 | 122.48 | 125.21 | 795,532 | +2.41(+1.96%) |
Nov 09, 2015 | 122.53 | 123.28 | 120.03 | 122.80 | 865,254 | +0.18(+0.14%) |
Nov 06, 2015 | 123.26 | 123.97 | 120.96 | 122.63 | 539,817 | -0.94(-0.76%) |
Nov 05, 2015 | 124.48 | 125.18 | 122.64 | 123.56 | 416,756 | -0.37(-0.30%) |
Nov 04, 2015 | 124.01 | 125.06 | 123.30 | 123.93 | 508,831 | +0.03(+0.03%) |
Nov 03, 2015 | 124.38 | 124.52 | 123.09 | 123.90 | 720,555 | -0.84(-0.68%) |
Nov 02, 2015 | 126.16 | 126.22 | 123.55 | 124.74 | 792,150 | -1.48(-1.17%) |
Oct 30, 2015 | 125.87 | 127.33 | 124.57 | 126.22 | 571,284 | +0.31(+0.25%) |
Oct 29, 2015 | 125.19 | 126.27 | 124.52 | 125.91 | 617,546 | +1.10(+0.88%) |
Oct 28, 2015 | 123.49 | 125.23 | 122.85 | 124.81 | 705,316 | +1.48(+1.20%) |
Oct 27, 2015 | 123.11 | 123.54 | 121.72 | 123.33 | 435,828 | -0.07(-0.05%) |
Oct 26, 2015 | 121.00 | 123.77 | 120.41 | 123.40 | 697,605 | +2.52(+2.09%) |
Oct 23, 2015 | 123.85 | 123.94 | 120.61 | 120.88 | 1,359,944 | -2.36(-1.92%) |
Oct 22, 2015 | 123.33 | 124.78 | 122.66 | 123.24 | 920,794 | +1.04(+0.85%) |
Oct 21, 2015 | 121.96 | 122.81 | 120.97 | 122.20 | 994,552 | +0.40(+0.33%) |
Oct 20, 2015 | 122.70 | 125.80 | 121.26 | 121.80 | 1,094,120 | -0.18(-0.14%) |
Oct 19, 2015 | 119.07 | 122.05 | 117.85 | 121.97 | 835,025 | +2.57(+2.15%) |
Oct 16, 2015 | 119.20 | 120.18 | 118.02 | 119.40 | 688,497 | +1.12(+0.95%) |
Oct 15, 2015 | 118.05 | 119.49 | 117.38 | 118.28 | 931,344 | +0.61(+0.52%) |
Oct 14, 2015 | 118.87 | 119.68 | 117.19 | 117.67 | 537,242 | -1.45(-1.22%) |
Oct 13, 2015 | 120.48 | 121.21 | 118.83 | 119.12 | 543,184 | -1.75(-1.45%) |
Oct 12, 2015 | 119.45 | 122.51 | 119.29 | 120.88 | 1,013,152 | +1.47(+1.23%) |
Oct 09, 2015 | 118.34 | 119.89 | 117.04 | 119.41 | 883,599 | +0.89(+0.75%) |
Oct 08, 2015 | 115.12 | 119.01 | 115.12 | 118.51 | 884,854 | +3.03(+2.63%) |
Oct 07, 2015 | 114.76 | 115.55 | 112.99 | 115.48 | 931,304 | +1.80(+1.58%) |
Oct 06, 2015 | 115.42 | 116.16 | 112.79 | 113.69 | 635,248 | -1.79(-1.55%) |
Oct 05, 2015 | 114.86 | 115.83 | 114.07 | 115.47 | 728,502 | +1.54(+1.35%) |
Oct 02, 2015 | 111.79 | 113.95 | 110.18 | 113.94 | 761,982 | +1.24(+1.10%) |