Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 113.77 | 114.06 | 113.60 | 113.91 | 64,924 | +0.67(+0.59%) |
Jan 28, 2016 | 112.92 | 113.34 | 112.92 | 113.23 | 186,848 | +0.24(+0.21%) |
Jan 27, 2016 | 112.97 | 113.19 | 112.58 | 113.00 | 82,631 | -0.08(-0.07%) |
Jan 26, 2016 | 113.04 | 113.22 | 112.79 | 113.08 | 101,286 | +0.16(+0.14%) |
Jan 25, 2016 | 112.76 | 113.01 | 112.71 | 112.92 | 40,302 | +0.36(+0.32%) |
Jan 22, 2016 | 112.46 | 112.70 | 112.24 | 112.56 | 120,924 | -0.34(-0.30%) |
Jan 21, 2016 | 113.54 | 113.64 | 112.79 | 112.91 | 100,461 | -0.28(-0.25%) |
Jan 20, 2016 | 113.23 | 113.79 | 113.13 | 113.19 | 827,110 | +0.64(+0.57%) |
Jan 19, 2016 | 112.62 | 112.94 | 112.39 | 112.55 | 166,266 | -0.24(-0.21%) |
Jan 15, 2016 | 112.84 | 112.78 | 112.78 | 112.78 | 167,765 | +0.84(+0.75%) |
Jan 14, 2016 | 112.37 | 112.46 | 111.64 | 111.95 | 83,256 | -0.43(-0.38%) |
Jan 13, 2016 | 111.73 | 112.56 | 111.61 | 112.38 | 113,332 | +0.46(+0.41%) |
Jan 12, 2016 | 111.21 | 112.28 | 111.19 | 111.92 | 147,715 | +0.75(+0.68%) |
Jan 11, 2016 | 111.23 | 111.55 | 111.07 | 111.16 | 41,957 | -0.56(-0.50%) |
Jan 08, 2016 | 111.30 | 111.82 | 111.11 | 111.72 | 44,479 | +0.30(+0.27%) |
Jan 07, 2016 | 111.31 | 111.50 | 110.78 | 111.43 | 205,241 | +0.27(+0.24%) |
Jan 06, 2016 | 111.00 | 111.19 | 110.77 | 111.16 | 66,771 | +0.92(+0.84%) |
Jan 05, 2016 | 110.14 | 110.52 | 110.12 | 110.23 | 30,877 | -0.15(-0.13%) |
Jan 04, 2016 | 110.59 | 110.84 | 110.31 | 110.38 | 73,229 | +0.54(+0.49%) |
Dec 31, 2015 | 110.07 | 109.84 | 109.84 | 109.84 | 35,434 | +0.14(+0.13%) |
Dec 30, 2015 | 109.52 | 109.83 | 109.51 | 109.70 | 14,805 | +0.00(+0.00%) |
Dec 29, 2015 | 110.25 | 110.32 | 109.58 | 109.70 | 58,049 | -0.77(-0.70%) |
Dec 28, 2015 | 110.34 | 110.75 | 110.30 | 110.47 | 24,787 | +0.03(+0.02%) |
Dec 24, 2015 | 110.31 | 110.44 | 110.44 | 110.44 | 16,373 | +0.38(+0.35%) |
Dec 23, 2015 | 110.08 | 110.17 | 109.89 | 110.06 | 14,385 | -0.36(-0.33%) |
Dec 22, 2015 | 110.71 | 110.73 | 110.39 | 110.42 | 23,514 | -0.54(-0.48%) |
Dec 21, 2015 | 110.94 | 111.19 | 110.80 | 110.96 | 23,580 | +0.08(+0.07%) |
Dec 18, 2015 | 110.74 | 111.41 | 110.72 | 110.88 | 47,821 | +0.37(+0.33%) |
Dec 17, 2015 | 110.08 | 110.65 | 110.08 | 110.51 | 24,825 | +0.64(+0.58%) |
Dec 16, 2015 | 109.86 | 110.10 | 109.66 | 109.87 | 34,153 | -0.17(-0.15%) |
Dec 15, 2015 | 110.06 | 110.26 | 109.90 | 110.04 | 43,859 | -0.56(-0.51%) |
Dec 14, 2015 | 112.03 | 112.03 | 110.48 | 110.60 | 97,727 | -0.86(-0.77%) |
Dec 11, 2015 | 111.03 | 111.59 | 110.92 | 111.46 | 32,880 | +1.08(+0.98%) |
Dec 10, 2015 | 110.66 | 110.66 | 110.38 | 110.38 | 22,462 | -0.11(-0.10%) |
Dec 09, 2015 | 110.19 | 110.69 | 110.01 | 110.49 | 51,536 | +0.11(+0.10%) |
Dec 08, 2015 | 110.68 | 110.68 | 110.26 | 110.39 | 27,995 | +0.07(+0.07%) |
Dec 07, 2015 | 109.87 | 110.56 | 109.87 | 110.31 | 23,932 | +0.51(+0.46%) |
Dec 04, 2015 | 109.44 | 109.94 | 109.39 | 109.81 | 52,006 | +0.49(+0.45%) |
Dec 03, 2015 | 110.08 | 110.08 | 109.04 | 109.31 | 21,669 | -1.51(-1.37%) |
Dec 02, 2015 | 110.75 | 110.90 | 110.59 | 110.83 | 32,904 | -0.14(-0.12%) |
Dec 01, 2015 | 110.39 | 111.05 | 110.28 | 110.97 | 267,857 | +0.73(+0.66%) |
Nov 30, 2015 | 110.20 | 110.28 | 110.12 | 110.24 | 15,839 | +0.16(+0.14%) |
Nov 27, 2015 | 110.15 | 110.24 | 110.06 | 110.08 | 15,585 | +0.07(+0.07%) |
Nov 25, 2015 | 110.01 | 110.01 | 110.01 | 110.01 | 51,871 | +0.05(+0.04%) |
Nov 24, 2015 | 109.94 | 110.06 | 109.88 | 109.96 | 30,051 | +0.13(+0.12%) |
Nov 23, 2015 | 109.65 | 109.96 | 109.63 | 109.83 | 44,749 | +0.16(+0.15%) |
Nov 20, 2015 | 109.89 | 109.99 | 109.64 | 109.67 | 9,254 | -0.18(-0.16%) |
Nov 19, 2015 | 109.81 | 109.97 | 109.79 | 109.84 | 17,175 | +0.33(+0.30%) |
Nov 18, 2015 | 109.38 | 109.87 | 109.26 | 109.52 | 30,089 | -0.02(-0.02%) |
Nov 17, 2015 | 109.22 | 109.58 | 109.01 | 109.54 | 8,948 | +0.07(+0.07%) |
Nov 16, 2015 | 109.58 | 109.69 | 109.31 | 109.47 | 156,889 | +0.08(+0.07%) |
Nov 13, 2015 | 109.27 | 109.55 | 109.18 | 109.39 | 40,224 | +0.39(+0.35%) |
Nov 12, 2015 | 108.99 | 109.26 | 108.81 | 109.00 | 92,376 | +0.20(+0.18%) |
Nov 11, 2015 | 108.63 | 109.05 | 108.53 | 108.81 | 39,625 | +0.02(+0.02%) |
Nov 10, 2015 | 108.78 | 109.23 | 108.61 | 108.78 | 360,112 | +0.20(+0.18%) |
Nov 09, 2015 | 108.35 | 108.85 | 108.35 | 108.59 | 42,047 | -0.21(-0.19%) |
Nov 06, 2015 | 108.93 | 108.96 | 108.70 | 108.80 | 22,649 | -0.92(-0.84%) |
Nov 05, 2015 | 109.81 | 109.91 | 109.48 | 109.72 | 54,278 | -0.18(-0.16%) |
Nov 04, 2015 | 110.06 | 110.50 | 109.72 | 109.90 | 23,934 | -0.11(-0.10%) |
Nov 03, 2015 | 110.18 | 110.23 | 109.87 | 110.02 | 75,877 | -0.35(-0.32%) |