Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 106.37 | 110.72 | 105.96 | 110.63 | 435,557 | +4.70(+4.43%) |
Jan 28, 2016 | 106.39 | 106.87 | 105.03 | 105.93 | 426,287 | +0.25(+0.24%) |
Jan 27, 2016 | 106.64 | 107.73 | 104.57 | 105.68 | 516,297 | -2.27(-2.10%) |
Jan 26, 2016 | 105.85 | 108.23 | 105.85 | 107.95 | 222,106 | +2.53(+2.40%) |
Jan 25, 2016 | 106.13 | 106.66 | 105.17 | 105.42 | 487,679 | -0.86(-0.81%) |
Jan 22, 2016 | 106.02 | 107.04 | 105.47 | 106.29 | 502,139 | +1.25(+1.19%) |
Jan 21, 2016 | 105.57 | 106.84 | 104.08 | 105.03 | 777,487 | -0.49(-0.47%) |
Jan 20, 2016 | 104.71 | 106.66 | 102.26 | 105.53 | 535,714 | +0.16(+0.15%) |
Jan 19, 2016 | 107.98 | 108.07 | 103.51 | 105.37 | 494,977 | -1.60(-1.50%) |
Jan 15, 2016 | 105.80 | 106.97 | 106.97 | 106.97 | 485,599 | -1.13(-1.05%) |
Jan 14, 2016 | 106.56 | 109.45 | 104.49 | 108.11 | 498,279 | +1.77(+1.67%) |
Jan 13, 2016 | 110.75 | 112.40 | 105.30 | 106.33 | 622,286 | -5.29(-4.74%) |
Jan 12, 2016 | 110.19 | 112.16 | 110.03 | 111.62 | 451,334 | +2.21(+2.02%) |
Jan 11, 2016 | 110.61 | 111.49 | 108.81 | 109.41 | 375,133 | -0.65(-0.59%) |
Jan 08, 2016 | 110.52 | 112.71 | 109.13 | 110.06 | 589,833 | +2.02(+1.87%) |
Jan 07, 2016 | 108.50 | 109.97 | 106.67 | 108.04 | 437,182 | -2.23(-2.02%) |
Jan 06, 2016 | 108.90 | 110.37 | 108.20 | 110.28 | 434,890 | +0.39(+0.35%) |
Jan 05, 2016 | 107.47 | 110.42 | 107.15 | 109.89 | 422,880 | +2.42(+2.25%) |
Jan 04, 2016 | 108.11 | 108.11 | 105.94 | 107.47 | 378,373 | -2.27(-2.07%) |
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%) |