Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 104.35 | 103.47 | 103.47 | 103.47 | 2,697,390 | -1.13(-1.08%) |
Dec 30, 2015 | 105.57 | 105.64 | 104.37 | 104.60 | 1,987,008 | -0.79(-0.75%) |
Dec 29, 2015 | 104.55 | 105.91 | 104.40 | 105.39 | 2,305,256 | +1.31(+1.26%) |
Dec 28, 2015 | 104.02 | 104.13 | 103.24 | 104.08 | 1,799,319 | -0.01(-0.01%) |
Dec 24, 2015 | 104.25 | 104.09 | 104.09 | 104.09 | 1,023,359 | -0.31(-0.30%) |
Dec 23, 2015 | 103.70 | 104.52 | 103.39 | 104.39 | 2,819,173 | +1.10(+1.06%) |
Dec 22, 2015 | 103.95 | 104.09 | 102.22 | 103.30 | 3,207,951 | +0.03(+0.03%) |
Dec 21, 2015 | 102.53 | 103.58 | 102.03 | 103.27 | 3,621,343 | +1.40(+1.37%) |
Dec 18, 2015 | 104.32 | 104.54 | 101.87 | 101.87 | 8,612,107 | -2.99(-2.85%) |
Dec 17, 2015 | 104.52 | 106.50 | 104.35 | 104.86 | 4,486,024 | +0.34(+0.33%) |
Dec 16, 2015 | 104.05 | 105.33 | 102.82 | 104.52 | 3,997,496 | +1.07(+1.04%) |
Dec 15, 2015 | 102.79 | 104.23 | 102.61 | 103.44 | 3,551,895 | +1.55(+1.52%) |
Dec 14, 2015 | 101.92 | 101.92 | 100.65 | 101.90 | 4,396,761 | -0.11(-0.11%) |
Dec 11, 2015 | 102.21 | 103.21 | 100.81 | 102.01 | 4,355,416 | -0.20(-0.20%) |
Dec 10, 2015 | 101.19 | 102.95 | 100.57 | 102.21 | 3,641,148 | +1.02(+1.01%) |
Dec 09, 2015 | 101.50 | 102.75 | 100.85 | 101.19 | 4,364,804 | -0.73(-0.72%) |
Dec 08, 2015 | 101.11 | 102.34 | 100.22 | 101.92 | 4,038,321 | -0.03(-0.03%) |
Dec 07, 2015 | 103.69 | 103.69 | 101.33 | 101.95 | 3,597,641 | -1.61(-1.55%) |
Dec 04, 2015 | 101.67 | 104.01 | 101.36 | 103.56 | 4,079,525 | +2.41(+2.38%) |
Dec 03, 2015 | 103.61 | 104.03 | 100.65 | 101.15 | 4,873,924 | -2.32(-2.24%) |
Dec 02, 2015 | 102.24 | 105.00 | 102.12 | 103.47 | 6,902,173 | +1.65(+1.62%) |
Dec 01, 2015 | 99.43 | 101.91 | 99.01 | 101.82 | 6,242,454 | +3.11(+3.15%) |
Nov 30, 2015 | 100.33 | 100.55 | 98.63 | 98.71 | 5,252,049 | -1.43(-1.43%) |
Nov 27, 2015 | 100.27 | 101.50 | 99.91 | 100.14 | 1,987,395 | -0.06(-0.06%) |
Nov 25, 2015 | 99.37 | 100.20 | 100.20 | 100.20 | 3,378,965 | +1.07(+1.08%) |
Nov 24, 2015 | 97.54 | 99.36 | 97.26 | 99.13 | 3,705,124 | +0.90(+0.92%) |
Nov 23, 2015 | 98.94 | 100.27 | 98.17 | 98.23 | 4,316,671 | -0.71(-0.72%) |
Nov 20, 2015 | 97.11 | 100.22 | 96.90 | 98.94 | 8,060,799 | +2.05(+2.12%) |
Nov 19, 2015 | 96.15 | 99.58 | 95.99 | 96.89 | 17,962,258 | -5.80(-5.65%) |
Nov 18, 2015 | 100.06 | 102.93 | 99.62 | 102.68 | 3,777,329 | +2.50(+2.50%) |
Nov 17, 2015 | 99.60 | 101.10 | 99.11 | 100.18 | 2,262,409 | +0.50(+0.50%) |
Nov 16, 2015 | 97.12 | 99.96 | 97.03 | 99.68 | 2,792,943 | +2.11(+2.16%) |
Nov 13, 2015 | 98.52 | 98.98 | 97.37 | 97.57 | 4,301,751 | -1.23(-1.25%) |
Nov 12, 2015 | 99.63 | 100.49 | 98.55 | 98.80 | 3,815,032 | -1.51(-1.50%) |
Nov 11, 2015 | 101.90 | 102.34 | 100.14 | 100.31 | 2,710,315 | -1.18(-1.16%) |
Nov 10, 2015 | 100.07 | 101.77 | 99.86 | 101.49 | 3,245,831 | +1.43(+1.43%) |
Nov 09, 2015 | 99.95 | 100.40 | 98.97 | 100.07 | 3,145,302 | -0.48(-0.48%) |
Nov 06, 2015 | 100.92 | 101.41 | 99.85 | 100.55 | 4,689,487 | -1.24(-1.22%) |
Nov 05, 2015 | 100.70 | 102.26 | 99.51 | 101.79 | 4,577,520 | +1.39(+1.39%) |
Nov 04, 2015 | 102.99 | 103.12 | 99.89 | 100.40 | 6,161,636 | -2.65(-2.57%) |
Nov 03, 2015 | 103.49 | 103.74 | 101.81 | 103.04 | 3,148,401 | -0.90(-0.87%) |
Nov 02, 2015 | 103.90 | 105.05 | 103.20 | 103.94 | 4,423,770 | +0.80(+0.77%) |
Oct 30, 2015 | 105.03 | 105.42 | 103.15 | 103.15 | 4,838,991 | -1.69(-1.61%) |
Oct 29, 2015 | 104.91 | 106.56 | 104.66 | 104.84 | 3,719,589 | -0.06(-0.06%) |
Oct 28, 2015 | 104.88 | 105.22 | 101.51 | 104.90 | 5,030,456 | +0.36(+0.34%) |
Oct 27, 2015 | 101.93 | 104.67 | 101.50 | 104.54 | 4,576,949 | +2.49(+2.44%) |
Oct 26, 2015 | 101.52 | 102.47 | 100.71 | 102.05 | 3,856,152 | +0.53(+0.53%) |
Oct 23, 2015 | 100.23 | 102.13 | 99.87 | 101.52 | 6,277,282 | +1.85(+1.85%) |
Oct 22, 2015 | 103.53 | 104.24 | 96.40 | 99.67 | 11,960,819 | -3.77(-3.64%) |
Oct 21, 2015 | 105.70 | 105.79 | 100.95 | 103.44 | 6,096,307 | -2.02(-1.92%) |
Oct 20, 2015 | 105.65 | 106.47 | 104.82 | 105.46 | 3,743,422 | -0.27(-0.26%) |
Oct 19, 2015 | 104.90 | 105.89 | 104.39 | 105.73 | 4,233,043 | +0.66(+0.63%) |
Oct 16, 2015 | 105.84 | 105.84 | 103.85 | 105.08 | 5,042,949 | -0.17(-0.16%) |
Oct 15, 2015 | 104.22 | 105.53 | 101.55 | 105.24 | 9,149,007 | -1.66(-1.56%) |
Oct 14, 2015 | 108.46 | 109.47 | 105.82 | 106.91 | 6,385,398 | -1.68(-1.55%) |
Oct 13, 2015 | 107.86 | 110.34 | 106.48 | 108.59 | 7,599,839 | +1.30(+1.21%) |
Oct 12, 2015 | 104.23 | 107.78 | 103.83 | 107.29 | 6,668,457 | +2.84(+2.72%) |
Oct 09, 2015 | 101.58 | 104.63 | 101.55 | 104.45 | 5,121,303 | +2.79(+2.75%) |
Oct 08, 2015 | 101.97 | 102.41 | 100.63 | 101.66 | 4,163,812 | -0.31(-0.30%) |
Oct 07, 2015 | 101.99 | 102.30 | 100.36 | 101.97 | 4,902,983 | +0.33(+0.33%) |
Oct 06, 2015 | 104.62 | 104.74 | 100.42 | 101.63 | 5,311,918 | -3.15(-3.01%) |
Oct 05, 2015 | 104.80 | 105.39 | 103.45 | 104.79 | 3,986,422 | +0.72(+0.69%) |
Oct 02, 2015 | 100.84 | 104.08 | 100.56 | 104.07 | 4,021,107 | +1.94(+1.90%) |