Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 98.80 | 106.23 | 97.80 | 100.00 | 7,991 | +1.20(+1.21%) |
Jan 28, 2016 | 106.20 | 109.60 | 97.20 | 98.80 | 7,390 | -5.60(-5.36%) |
Jan 27, 2016 | 109.60 | 113.20 | 104.00 | 104.40 | 4,274 | -6.00(-5.43%) |
Jan 26, 2016 | 111.60 | 113.40 | 104.60 | 110.40 | 4,425 | -0.40(-0.36%) |
Jan 25, 2016 | 111.60 | 118.80 | 110.00 | 110.80 | 3,789 | -2.20(-1.95%) |
Jan 22, 2016 | 113.80 | 116.40 | 109.60 | 113.00 | 7,867 | +3.00(+2.73%) |
Jan 21, 2016 | 108.40 | 116.40 | 104.72 | 110.00 | 6,767 | +2.60(+2.42%) |
Jan 20, 2016 | 89.80 | 112.00 | 87.20 | 107.40 | 15,444 | +13.20(+14.01%) |
Jan 19, 2016 | 98.00 | 99.60 | 88.80 | 94.20 | 12,869 | -1.80(-1.87%) |
Jan 15, 2016 | 97.20 | 96.00 | 96.00 | 96.00 | 14,240 | -11.20(-10.45%) |
Jan 14, 2016 | 101.80 | 109.40 | 94.40 | 107.20 | 15,888 | +7.20(+7.20%) |
Jan 13, 2016 | 117.20 | 118.22 | 99.80 | 100.00 | 14,141 | -15.80(-13.64%) |
Jan 12, 2016 | 113.00 | 123.20 | 108.80 | 115.80 | 8,686 | +4.00(+3.58%) |
Jan 11, 2016 | 119.80 | 125.40 | 107.08 | 111.80 | 17,846 | -7.80(-6.52%) |
Jan 08, 2016 | 132.00 | 134.40 | 119.00 | 119.60 | 12,456 | -8.60(-6.71%) |
Jan 07, 2016 | 138.00 | 139.00 | 127.60 | 128.20 | 15,236 | -12.60(-8.95%) |
Jan 06, 2016 | 148.60 | 153.80 | 136.80 | 140.80 | 11,363 | -15.00(-9.63%) |
Jan 05, 2016 | 153.20 | 156.80 | 146.60 | 155.80 | 7,749 | +7.00(+4.70%) |
Jan 04, 2016 | 148.40 | 154.00 | 142.41 | 148.80 | 8,747 | -4.40(-2.87%) |
Dec 31, 2015 | 161.40 | 153.20 | 153.20 | 153.20 | 7,320 | -9.00(-5.55%) |
Dec 30, 2015 | 167.60 | 169.40 | 160.00 | 162.20 | 4,467 | -6.20(-3.68%) |
Dec 29, 2015 | 163.60 | 169.60 | 159.94 | 168.40 | 4,229 | +6.40(+3.95%) |
Dec 28, 2015 | 169.60 | 175.00 | 158.98 | 162.00 | 8,139 | -7.80(-4.59%) |
Dec 24, 2015 | 162.80 | 169.80 | 169.80 | 169.80 | 18,370 | +7.20(+4.43%) |
Dec 23, 2015 | 158.00 | 165.00 | 147.26 | 162.60 | 6,246 | +5.40(+3.44%) |
Dec 22, 2015 | 158.20 | 164.80 | 149.40 | 157.20 | 13,217 | +0.60(+0.38%) |
Dec 21, 2015 | 151.60 | 158.60 | 147.80 | 156.60 | 9,134 | +6.60(+4.40%) |
Dec 18, 2015 | 142.40 | 151.60 | 142.40 | 150.00 | 10,986 | +7.60(+5.34%) |
Dec 17, 2015 | 133.60 | 146.00 | 133.60 | 142.40 | 12,012 | +8.60(+6.43%) |
Dec 16, 2015 | 126.40 | 134.40 | 123.40 | 133.80 | 5,587 | +11.60(+9.49%) |
Dec 15, 2015 | 119.40 | 125.10 | 118.60 | 122.20 | 5,551 | +4.60(+3.91%) |
Dec 14, 2015 | 120.20 | 122.80 | 116.60 | 117.60 | 9,349 | -2.00(-1.67%) |
Dec 11, 2015 | 121.00 | 125.00 | 118.00 | 119.60 | 8,547 | -4.80(-3.86%) |
Dec 10, 2015 | 122.40 | 125.60 | 119.00 | 124.40 | 8,072 | +2.40(+1.97%) |
Dec 09, 2015 | 129.00 | 130.60 | 121.20 | 122.00 | 12,009 | -8.20(-6.30%) |
Dec 08, 2015 | 134.00 | 137.20 | 128.00 | 130.20 | 9,821 | -5.60(-4.12%) |
Dec 07, 2015 | 145.20 | 147.00 | 131.12 | 135.80 | 11,848 | -10.80(-7.37%) |
Dec 04, 2015 | 145.80 | 147.80 | 140.40 | 146.60 | 7,796 | +1.80(+1.24%) |
Dec 03, 2015 | 148.40 | 152.20 | 143.00 | 144.80 | 7,147 | -3.00(-2.03%) |
Dec 02, 2015 | 152.00 | 153.10 | 144.40 | 147.80 | 8,737 | -6.00(-3.90%) |
Dec 01, 2015 | 160.60 | 162.00 | 150.20 | 153.80 | 10,620 | -5.00(-3.15%) |
Nov 30, 2015 | 163.20 | 177.00 | 157.00 | 158.80 | 14,560 | -7.60(-4.57%) |
Nov 27, 2015 | 152.40 | 168.94 | 152.40 | 166.40 | 8,837 | +12.40(+8.05%) |
Nov 25, 2015 | 146.40 | 154.00 | 154.00 | 154.00 | 6,425 | +2.80(+1.85%) |
Nov 24, 2015 | 142.40 | 151.80 | 140.40 | 151.20 | 10,970 | +6.60(+4.56%) |
Nov 23, 2015 | 144.00 | 150.40 | 143.00 | 144.60 | 7,073 | +1.20(+0.84%) |
Nov 20, 2015 | 145.80 | 148.20 | 142.00 | 143.40 | 5,578 | -2.60(-1.78%) |
Nov 19, 2015 | 147.60 | 156.00 | 143.80 | 146.00 | 8,106 | -2.80(-1.88%) |
Nov 18, 2015 | 135.80 | 149.80 | 133.40 | 148.80 | 8,546 | +13.00(+9.57%) |
Nov 17, 2015 | 134.60 | 136.60 | 128.60 | 135.80 | 7,969 | +2.20(+1.65%) |
Nov 16, 2015 | 140.40 | 152.00 | 130.20 | 133.60 | 13,172 | -6.80(-4.84%) |
Nov 13, 2015 | 142.20 | 143.00 | 138.02 | 140.40 | 9,013 | -2.00(-1.40%) |
Nov 12, 2015 | 151.40 | 154.00 | 141.00 | 142.40 | 19,769 | -14.40(-9.18%) |
Nov 11, 2015 | 135.20 | 158.40 | 134.23 | 156.80 | 35,248 | +22.50(+16.75%) |
Nov 10, 2015 | 142.40 | 151.90 | 131.80 | 134.30 | 37,297 | -22.30(-14.24%) |
Nov 09, 2015 | 202.80 | 203.00 | 134.50 | 156.60 | 72,571 | -43.80(-21.86%) |
Nov 06, 2015 | 197.80 | 218.00 | 194.20 | 200.40 | 38,985 | +4.40(+2.24%) |
Nov 05, 2015 | 194.20 | 198.00 | 189.18 | 196.00 | 24,754 | +1.40(+0.72%) |
Nov 04, 2015 | 176.80 | 195.54 | 174.86 | 194.60 | 27,492 | +18.60(+10.57%) |
Nov 03, 2015 | 175.00 | 179.60 | 170.51 | 176.00 | 8,077 | +0.00(+0.00%) |