Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 105.89 | 104.55 | 104.55 | 104.55 | 18,410,614 | -1.56(-1.47%) |
Dec 30, 2015 | 106.89 | 107.14 | 105.95 | 106.11 | 13,124,032 | -1.04(-0.97%) |
Dec 29, 2015 | 106.31 | 107.63 | 106.14 | 107.15 | 17,180,562 | +1.33(+1.25%) |
Dec 28, 2015 | 104.91 | 105.87 | 104.42 | 105.82 | 13,075,400 | +0.91(+0.87%) |
Dec 24, 2015 | 104.63 | 104.91 | 104.91 | 104.91 | 6,519,009 | +0.39(+0.37%) |
Dec 23, 2015 | 105.78 | 106.00 | 103.75 | 104.52 | 19,601,812 | -0.88(-0.83%) |
Dec 22, 2015 | 105.11 | 105.55 | 104.70 | 105.40 | 14,604,416 | +0.74(+0.71%) |
Dec 21, 2015 | 104.80 | 105.04 | 103.49 | 104.66 | 16,142,654 | +0.73(+0.70%) |
Dec 18, 2015 | 105.97 | 106.48 | 103.86 | 103.93 | 36,032,392 | -2.18(-2.05%) |
Dec 17, 2015 | 107.38 | 107.60 | 106.02 | 106.11 | 21,620,944 | -0.57(-0.53%) |
Dec 16, 2015 | 105.26 | 106.98 | 104.08 | 106.68 | 22,677,212 | +2.24(+2.14%) |
Dec 15, 2015 | 105.19 | 105.69 | 104.17 | 104.44 | 21,770,084 | -0.11(-0.11%) |
Dec 14, 2015 | 102.18 | 104.63 | 101.35 | 104.55 | 24,815,348 | +2.54(+2.49%) |
Dec 11, 2015 | 104.04 | 104.23 | 101.80 | 102.01 | 26,455,768 | -3.30(-3.13%) |
Dec 10, 2015 | 104.94 | 106.29 | 104.30 | 105.31 | 17,462,972 | +0.82(+0.78%) |
Dec 09, 2015 | 106.07 | 106.33 | 103.44 | 104.49 | 23,517,380 | -1.89(-1.77%) |
Dec 08, 2015 | 103.89 | 106.80 | 103.84 | 106.38 | 20,399,288 | +0.88(+0.83%) |
Dec 07, 2015 | 106.37 | 106.72 | 104.55 | 105.50 | 15,482,265 | -0.57(-0.54%) |
Dec 04, 2015 | 104.70 | 107.62 | 104.00 | 106.07 | 21,247,240 | +1.80(+1.72%) |
Dec 03, 2015 | 106.16 | 106.74 | 103.24 | 104.27 | 23,248,074 | -1.69(-1.59%) |
Dec 02, 2015 | 106.89 | 107.81 | 105.68 | 105.96 | 24,393,662 | -1.05(-0.98%) |
Dec 01, 2015 | 104.72 | 107.04 | 104.39 | 107.01 | 22,783,372 | +2.88(+2.76%) |
Nov 30, 2015 | 105.73 | 105.99 | 103.64 | 104.13 | 20,378,150 | -1.21(-1.15%) |
Nov 27, 2015 | 105.67 | 105.85 | 104.75 | 105.34 | 5,919,340 | +0.04(+0.04%) |
Nov 25, 2015 | 106.22 | 105.30 | 105.30 | 105.30 | 15,166,875 | -0.33(-0.31%) |
Nov 24, 2015 | 105.89 | 106.38 | 104.28 | 105.63 | 23,583,284 | -1.21(-1.13%) |
Nov 23, 2015 | 107.08 | 107.35 | 105.97 | 106.84 | 19,893,348 | -0.37(-0.34%) |
Nov 20, 2015 | 106.73 | 107.76 | 106.51 | 107.21 | 22,153,128 | +1.06(+1.00%) |
Nov 19, 2015 | 107.25 | 107.62 | 105.84 | 106.15 | 25,533,354 | -1.51(-1.40%) |
Nov 18, 2015 | 105.69 | 107.77 | 105.28 | 107.66 | 23,836,172 | +2.64(+2.51%) |
Nov 17, 2015 | 104.51 | 106.09 | 104.03 | 105.02 | 26,811,478 | +1.09(+1.05%) |
Nov 16, 2015 | 103.21 | 104.06 | 100.36 | 103.93 | 49,325,272 | +0.09(+0.09%) |
Nov 13, 2015 | 107.60 | 108.14 | 103.72 | 103.84 | 30,310,530 | -4.07(-3.77%) |
Nov 12, 2015 | 108.36 | 109.27 | 107.89 | 107.91 | 20,902,952 | -0.99(-0.91%) |
Nov 11, 2015 | 108.16 | 109.75 | 107.00 | 108.89 | 25,061,528 | +1.10(+1.02%) |
Nov 10, 2015 | 105.85 | 108.03 | 105.13 | 107.80 | 25,038,564 | +1.42(+1.33%) |
Nov 09, 2015 | 106.89 | 108.14 | 105.75 | 106.38 | 26,394,326 | -0.60(-0.56%) |
Nov 06, 2015 | 107.92 | 108.62 | 105.80 | 106.98 | 35,121,568 | -1.66(-1.53%) |
Nov 05, 2015 | 108.69 | 110.53 | 107.84 | 108.64 | 63,242,496 | +4.81(+4.64%) |
Nov 04, 2015 | 103.08 | 104.03 | 102.37 | 103.83 | 42,992,528 | +1.36(+1.33%) |
Nov 03, 2015 | 103.11 | 103.54 | 102.29 | 102.47 | 21,224,368 | -0.73(-0.71%) |
Nov 02, 2015 | 102.35 | 103.36 | 101.11 | 103.20 | 24,003,990 | +1.34(+1.31%) |
Oct 30, 2015 | 104.40 | 104.61 | 101.54 | 101.86 | 33,522,634 | -2.91(-2.77%) |
Oct 29, 2015 | 103.85 | 105.00 | 103.41 | 104.77 | 20,325,242 | +0.68(+0.65%) |
Oct 28, 2015 | 103.79 | 104.37 | 102.81 | 104.09 | 24,097,192 | +0.50(+0.48%) |
Oct 27, 2015 | 102.83 | 103.99 | 102.29 | 103.59 | 23,796,252 | -0.07(-0.07%) |
Oct 26, 2015 | 102.09 | 103.70 | 101.44 | 103.66 | 25,976,384 | +1.58(+1.55%) |
Oct 23, 2015 | 101.80 | 102.74 | 100.05 | 102.08 | 42,855,080 | +2.52(+2.53%) |
Oct 22, 2015 | 97.69 | 99.62 | 97.45 | 99.56 | 26,372,148 | +2.56(+2.64%) |
Oct 21, 2015 | 97.27 | 98.08 | 96.37 | 97.01 | 22,018,040 | +0.11(+0.11%) |
Oct 20, 2015 | 98.63 | 99.48 | 96.46 | 96.90 | 30,899,886 | -1.47(-1.49%) |
Oct 19, 2015 | 97.08 | 98.47 | 96.82 | 98.37 | 23,743,954 | +0.93(+0.95%) |
Oct 16, 2015 | 96.08 | 97.49 | 95.25 | 97.44 | 25,439,820 | +1.58(+1.65%) |
Oct 15, 2015 | 94.89 | 96.20 | 94.80 | 95.86 | 27,571,768 | +1.89(+2.01%) |
Oct 14, 2015 | 93.98 | 95.10 | 93.51 | 93.97 | 19,259,172 | -0.05(-0.05%) |
Oct 13, 2015 | 93.56 | 95.27 | 93.45 | 94.02 | 19,488,032 | -0.14(-0.15%) |
Oct 12, 2015 | 93.22 | 94.50 | 92.57 | 94.16 | 18,449,786 | +1.02(+1.09%) |
Oct 09, 2015 | 92.80 | 93.64 | 92.14 | 93.14 | 20,034,146 | +0.77(+0.83%) |
Oct 08, 2015 | 91.79 | 93.12 | 90.37 | 92.37 | 27,305,498 | +0.07(+0.08%) |
Oct 07, 2015 | 93.01 | 93.56 | 91.27 | 92.30 | 24,149,140 | -0.40(-0.43%) |
Oct 06, 2015 | 93.98 | 94.07 | 92.24 | 92.70 | 22,505,718 | -1.21(-1.29%) |
Oct 05, 2015 | 92.84 | 94.17 | 92.56 | 93.91 | 27,311,234 | +1.94(+2.11%) |
Oct 02, 2015 | 88.81 | 92.10 | 88.29 | 91.97 | 37,921,844 | +1.12(+1.23%) |