Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 85.89 | 87.66 | 85.10 | 87.25 | 8,983,017 | +1.17(+1.36%) |
Jan 28, 2016 | 89.36 | 90.17 | 84.64 | 86.08 | 18,481,192 | -3.24(-3.63%) |
Jan 27, 2016 | 92.75 | 93.41 | 88.69 | 89.33 | 7,961,422 | -2.84(-3.08%) |
Jan 26, 2016 | 92.74 | 93.07 | 90.11 | 92.16 | 7,355,991 | -0.37(-0.40%) |
Jan 25, 2016 | 93.78 | 94.92 | 92.44 | 92.53 | 5,549,338 | -1.57(-1.67%) |
Jan 22, 2016 | 93.38 | 94.48 | 92.05 | 94.10 | 7,373,018 | +3.03(+3.33%) |
Jan 21, 2016 | 92.53 | 93.93 | 90.92 | 91.07 | 10,100,795 | -2.20(-2.36%) |
Jan 20, 2016 | 88.70 | 94.66 | 87.73 | 93.28 | 14,054,759 | +2.50(+2.75%) |
Jan 19, 2016 | 93.99 | 94.72 | 89.21 | 90.78 | 10,186,361 | -2.07(-2.23%) |
Jan 15, 2016 | 90.46 | 92.85 | 92.85 | 92.85 | 10,760,912 | -2.37(-2.49%) |
Jan 14, 2016 | 91.65 | 96.42 | 89.35 | 95.22 | 13,347,537 | +3.69(+4.03%) |
Jan 13, 2016 | 97.04 | 97.66 | 91.31 | 91.53 | 10,555,803 | -5.25(-5.42%) |
Jan 12, 2016 | 96.55 | 98.80 | 93.46 | 96.77 | 12,099,222 | +1.47(+1.55%) |
Jan 11, 2016 | 99.54 | 99.57 | 93.12 | 95.30 | 11,516,649 | -3.43(-3.48%) |
Jan 08, 2016 | 102.10 | 102.36 | 98.54 | 98.73 | 7,733,015 | -1.82(-1.81%) |
Jan 07, 2016 | 102.42 | 103.30 | 100.56 | 100.56 | 10,240,211 | -4.36(-4.15%) |
Jan 06, 2016 | 104.71 | 106.38 | 103.94 | 104.92 | 6,950,940 | -1.91(-1.79%) |
Jan 05, 2016 | 106.95 | 108.13 | 106.07 | 106.82 | 4,999,967 | +0.03(+0.03%) |
Jan 04, 2016 | 108.19 | 108.40 | 106.03 | 106.80 | 9,910,035 | -3.74(-3.39%) |
Dec 31, 2015 | 110.95 | 110.54 | 110.54 | 110.54 | 2,943,809 | -0.83(-0.74%) |
Dec 30, 2015 | 111.75 | 112.19 | 111.04 | 111.37 | 2,987,691 | -0.73(-0.66%) |
Dec 29, 2015 | 110.76 | 112.35 | 110.60 | 112.10 | 2,610,239 | +1.92(+1.75%) |
Dec 28, 2015 | 110.35 | 110.70 | 109.52 | 110.18 | 2,605,522 | -0.84(-0.76%) |
Dec 24, 2015 | 110.70 | 111.02 | 111.02 | 111.02 | 974,230 | +0.37(+0.33%) |
Dec 23, 2015 | 109.60 | 110.90 | 109.38 | 110.65 | 3,098,675 | +1.97(+1.82%) |
Dec 22, 2015 | 108.82 | 109.28 | 107.68 | 108.68 | 3,185,636 | +0.17(+0.16%) |
Dec 21, 2015 | 108.35 | 108.83 | 107.21 | 108.50 | 2,271,524 | +0.21(+0.19%) |
Dec 18, 2015 | 108.22 | 109.37 | 107.55 | 108.29 | 6,838,499 | -0.21(-0.19%) |
Dec 17, 2015 | 110.75 | 110.75 | 108.25 | 108.50 | 7,692,003 | -1.72(-1.56%) |
Dec 16, 2015 | 108.75 | 110.47 | 107.81 | 110.22 | 4,492,969 | +2.42(+2.25%) |
Dec 15, 2015 | 106.22 | 108.18 | 105.71 | 107.80 | 5,208,182 | +2.99(+2.85%) |
Dec 14, 2015 | 104.81 | 105.75 | 102.75 | 104.81 | 6,672,911 | +0.31(+0.30%) |
Dec 11, 2015 | 106.57 | 107.07 | 104.38 | 104.50 | 8,076,228 | -3.11(-2.89%) |
Dec 10, 2015 | 106.29 | 107.96 | 105.96 | 107.61 | 3,698,592 | +1.38(+1.30%) |
Dec 09, 2015 | 107.32 | 108.11 | 105.54 | 106.24 | 4,850,885 | -1.76(-1.63%) |
Dec 08, 2015 | 104.79 | 108.35 | 104.79 | 108.00 | 4,620,663 | +2.06(+1.95%) |
Dec 07, 2015 | 107.97 | 108.15 | 105.69 | 105.94 | 5,476,909 | -2.43(-2.24%) |
Dec 04, 2015 | 105.52 | 108.41 | 105.49 | 108.37 | 6,799,025 | +3.19(+3.03%) |
Dec 03, 2015 | 109.15 | 109.38 | 104.49 | 105.18 | 7,760,821 | -3.91(-3.58%) |
Dec 02, 2015 | 109.82 | 110.75 | 108.72 | 109.09 | 3,813,564 | -0.73(-0.66%) |
Dec 01, 2015 | 109.86 | 110.17 | 108.27 | 109.82 | 6,272,361 | +0.58(+0.54%) |
Nov 30, 2015 | 111.67 | 112.02 | 108.49 | 109.23 | 5,884,698 | -2.17(-1.95%) |
Nov 27, 2015 | 110.83 | 111.57 | 110.76 | 111.40 | 1,401,882 | +0.71(+0.64%) |
Nov 25, 2015 | 109.44 | 110.70 | 110.70 | 110.70 | 3,491,704 | +1.17(+1.07%) |
Nov 24, 2015 | 108.84 | 109.68 | 108.30 | 109.53 | 3,473,662 | -0.21(-0.19%) |
Nov 23, 2015 | 108.89 | 110.68 | 108.80 | 109.74 | 5,552,363 | +0.79(+0.73%) |
Nov 20, 2015 | 109.55 | 110.00 | 108.73 | 108.95 | 3,764,211 | +0.02(+0.02%) |
Nov 19, 2015 | 110.74 | 110.88 | 108.70 | 108.92 | 4,962,612 | -1.74(-1.57%) |
Nov 18, 2015 | 108.13 | 110.75 | 107.58 | 110.66 | 8,034,571 | +3.14(+2.92%) |
Nov 17, 2015 | 106.64 | 108.30 | 105.59 | 107.53 | 4,353,108 | +1.39(+1.31%) |
Nov 16, 2015 | 105.03 | 106.17 | 103.72 | 106.14 | 5,110,178 | +0.41(+0.39%) |
Nov 13, 2015 | 104.58 | 107.30 | 104.17 | 105.73 | 7,751,151 | +1.15(+1.10%) |
Nov 12, 2015 | 106.19 | 107.05 | 99.90 | 104.58 | 5,702,341 | -2.20(-2.06%) |
Nov 11, 2015 | 108.79 | 108.95 | 106.75 | 106.78 | 3,518,592 | -1.67(-1.54%) |
Nov 10, 2015 | 107.46 | 108.57 | 106.85 | 108.45 | 3,367,344 | +0.45(+0.42%) |
Nov 09, 2015 | 107.16 | 108.78 | 106.92 | 108.00 | 3,697,285 | +0.11(+0.10%) |
Nov 06, 2015 | 108.06 | 108.56 | 105.75 | 107.89 | 6,195,116 | -0.29(-0.27%) |
Nov 05, 2015 | 109.61 | 109.75 | 107.06 | 108.18 | 8,065,521 | -2.12(-1.92%) |
Nov 04, 2015 | 111.24 | 111.46 | 108.50 | 110.30 | 6,137,336 | -0.47(-0.43%) |
Nov 03, 2015 | 110.07 | 111.48 | 108.83 | 110.77 | 6,520,331 | +0.33(+0.30%) |