Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 106.00 | 104.66 | 104.66 | 104.66 | 18,391,100 | -1.56(-1.47%) |
Dec 30, 2015 | 107.00 | 107.25 | 106.06 | 106.22 | 13,110,122 | -1.04(-0.97%) |
Dec 29, 2015 | 106.42 | 107.74 | 106.25 | 107.26 | 17,162,352 | +1.33(+1.26%) |
Dec 28, 2015 | 105.02 | 105.98 | 104.53 | 105.93 | 13,061,542 | +0.91(+0.87%) |
Dec 24, 2015 | 104.74 | 105.02 | 105.02 | 105.02 | 6,512,100 | +0.39(+0.37%) |
Dec 23, 2015 | 105.89 | 106.11 | 103.86 | 104.63 | 19,581,036 | -0.88(-0.83%) |
Dec 22, 2015 | 105.22 | 105.66 | 104.81 | 105.51 | 14,588,937 | +0.74(+0.71%) |
Dec 21, 2015 | 104.91 | 105.15 | 103.60 | 104.77 | 16,125,545 | +0.73(+0.70%) |
Dec 18, 2015 | 106.08 | 106.59 | 103.97 | 104.04 | 35,994,200 | -2.18(-2.05%) |
Dec 17, 2015 | 107.49 | 107.71 | 106.13 | 106.22 | 21,598,028 | -0.57(-0.53%) |
Dec 16, 2015 | 105.37 | 107.09 | 104.19 | 106.79 | 22,653,176 | +2.24(+2.14%) |
Dec 15, 2015 | 105.30 | 105.80 | 104.28 | 104.55 | 21,747,010 | -0.11(-0.11%) |
Dec 14, 2015 | 102.28 | 104.74 | 101.46 | 104.66 | 24,789,046 | +2.54(+2.49%) |
Dec 11, 2015 | 104.15 | 104.34 | 101.91 | 102.12 | 26,427,728 | -3.30(-3.13%) |
Dec 10, 2015 | 105.05 | 106.40 | 104.41 | 105.42 | 17,444,464 | +0.82(+0.78%) |
Dec 09, 2015 | 106.18 | 106.44 | 103.55 | 104.60 | 23,492,454 | -1.89(-1.77%) |
Dec 08, 2015 | 104.00 | 106.91 | 103.95 | 106.49 | 20,377,668 | +0.88(+0.83%) |
Dec 07, 2015 | 106.48 | 106.83 | 104.66 | 105.61 | 15,465,856 | -0.57(-0.54%) |
Dec 04, 2015 | 104.81 | 107.73 | 104.11 | 106.18 | 21,224,720 | +1.80(+1.72%) |
Dec 03, 2015 | 106.27 | 106.85 | 103.35 | 104.38 | 23,223,434 | -1.69(-1.59%) |
Dec 02, 2015 | 107.00 | 107.92 | 105.79 | 106.07 | 24,367,808 | -1.05(-0.98%) |
Dec 01, 2015 | 104.83 | 107.15 | 104.50 | 107.12 | 22,759,224 | +2.88(+2.76%) |
Nov 30, 2015 | 105.84 | 106.10 | 103.75 | 104.24 | 20,356,552 | -1.21(-1.15%) |
Nov 27, 2015 | 105.78 | 105.96 | 104.86 | 105.45 | 5,913,066 | +0.04(+0.04%) |
Nov 25, 2015 | 106.33 | 105.41 | 105.41 | 105.41 | 15,150,800 | -0.33(-0.31%) |
Nov 24, 2015 | 106.00 | 106.49 | 104.39 | 105.74 | 23,558,288 | -1.21(-1.13%) |
Nov 23, 2015 | 107.19 | 107.47 | 106.08 | 106.95 | 19,872,264 | -0.37(-0.34%) |
Nov 20, 2015 | 106.84 | 107.87 | 106.62 | 107.32 | 22,129,648 | +1.06(+1.00%) |
Nov 19, 2015 | 107.36 | 107.73 | 105.95 | 106.26 | 25,506,292 | -1.51(-1.40%) |
Nov 18, 2015 | 105.80 | 107.88 | 105.39 | 107.77 | 23,810,908 | +2.64(+2.51%) |
Nov 17, 2015 | 104.62 | 106.20 | 104.14 | 105.13 | 26,783,060 | +1.09(+1.05%) |
Nov 16, 2015 | 103.32 | 104.17 | 100.47 | 104.04 | 49,272,992 | +0.09(+0.09%) |
Nov 13, 2015 | 107.71 | 108.25 | 103.83 | 103.95 | 30,278,404 | -4.07(-3.77%) |
Nov 12, 2015 | 108.48 | 109.39 | 108.00 | 108.02 | 20,880,798 | -0.99(-0.91%) |
Nov 11, 2015 | 108.27 | 109.87 | 107.11 | 109.01 | 25,034,966 | +1.10(+1.02%) |
Nov 10, 2015 | 105.96 | 108.15 | 105.24 | 107.91 | 25,012,026 | +1.42(+1.33%) |
Nov 09, 2015 | 107.00 | 108.25 | 105.86 | 106.49 | 26,366,350 | -0.61(-0.56%) |
Nov 06, 2015 | 108.04 | 108.74 | 105.91 | 107.09 | 35,084,344 | -1.67(-1.53%) |
Nov 05, 2015 | 108.80 | 110.65 | 107.95 | 108.76 | 63,175,464 | +4.82(+4.64%) |
Nov 04, 2015 | 103.19 | 104.14 | 102.48 | 103.94 | 42,946,960 | +1.36(+1.33%) |
Nov 03, 2015 | 103.22 | 103.65 | 102.40 | 102.58 | 21,201,872 | -0.73(-0.71%) |
Nov 02, 2015 | 102.46 | 103.47 | 101.22 | 103.31 | 23,978,548 | +1.34(+1.31%) |
Oct 30, 2015 | 104.51 | 104.72 | 101.65 | 101.97 | 33,487,104 | -2.91(-2.77%) |
Oct 29, 2015 | 103.96 | 105.11 | 103.52 | 104.88 | 20,303,700 | +0.68(+0.65%) |
Oct 28, 2015 | 103.90 | 104.48 | 102.92 | 104.20 | 24,071,652 | +0.50(+0.48%) |
Oct 27, 2015 | 102.94 | 104.10 | 102.40 | 103.70 | 23,771,030 | -0.07(-0.07%) |
Oct 26, 2015 | 102.20 | 103.81 | 101.55 | 103.77 | 25,948,852 | +1.58(+1.55%) |
Oct 23, 2015 | 101.91 | 102.85 | 100.16 | 102.19 | 42,809,660 | +2.52(+2.53%) |
Oct 22, 2015 | 97.79 | 99.73 | 97.55 | 99.67 | 26,344,196 | +2.56(+2.64%) |
Oct 21, 2015 | 97.37 | 98.18 | 96.47 | 97.11 | 21,994,704 | +0.11(+0.11%) |
Oct 20, 2015 | 98.73 | 99.59 | 96.56 | 97.00 | 30,867,136 | -1.47(-1.49%) |
Oct 19, 2015 | 97.18 | 98.57 | 96.92 | 98.47 | 23,718,788 | +0.93(+0.95%) |
Oct 16, 2015 | 96.18 | 97.59 | 95.35 | 97.54 | 25,412,856 | +1.58(+1.65%) |
Oct 15, 2015 | 94.99 | 96.30 | 94.90 | 95.96 | 27,542,544 | +1.89(+2.01%) |
Oct 14, 2015 | 94.08 | 95.20 | 93.61 | 94.07 | 19,238,760 | -0.05(-0.05%) |
Oct 13, 2015 | 93.66 | 95.37 | 93.55 | 94.12 | 19,467,376 | -0.14(-0.15%) |
Oct 12, 2015 | 93.32 | 94.60 | 92.67 | 94.26 | 18,430,232 | +1.02(+1.09%) |
Oct 09, 2015 | 92.90 | 93.74 | 92.24 | 93.24 | 20,012,912 | +0.77(+0.83%) |
Oct 08, 2015 | 91.89 | 93.22 | 90.47 | 92.47 | 27,276,558 | +0.07(+0.08%) |
Oct 07, 2015 | 93.11 | 93.66 | 91.37 | 92.40 | 24,123,544 | -0.40(-0.43%) |
Oct 06, 2015 | 94.08 | 94.17 | 92.34 | 92.80 | 22,481,864 | -1.21(-1.29%) |
Oct 05, 2015 | 92.94 | 94.27 | 92.66 | 94.01 | 27,282,288 | +1.94(+2.11%) |
Oct 02, 2015 | 88.90 | 92.20 | 88.38 | 92.07 | 37,881,652 | +1.12(+1.23%) |