Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 101.81 | 100.96 | 100.96 | 100.96 | 44,080,824 | -1.27(-1.25%) |
Dec 30, 2015 | 103.14 | 103.41 | 102.20 | 102.23 | 23,729,132 | -1.04(-1.01%) |
Dec 29, 2015 | 102.63 | 103.36 | 102.26 | 103.28 | 25,472,832 | +1.10(+1.08%) |
Dec 28, 2015 | 102.18 | 102.26 | 101.26 | 102.17 | 24,680,274 | -0.48(-0.46%) |
Dec 24, 2015 | 102.59 | 102.65 | 102.65 | 102.65 | 14,914,396 | +0.19(+0.19%) |
Dec 23, 2015 | 101.69 | 102.61 | 101.51 | 102.45 | 33,172,030 | +1.28(+1.26%) |
Dec 22, 2015 | 100.54 | 101.33 | 99.78 | 101.18 | 31,489,946 | +0.92(+0.92%) |
Dec 21, 2015 | 100.12 | 100.53 | 99.53 | 100.26 | 29,661,580 | +0.75(+0.75%) |
Dec 18, 2015 | 100.56 | 100.77 | 99.47 | 99.51 | 55,877,292 | -1.54(-1.53%) |
Dec 17, 2015 | 102.57 | 102.60 | 100.84 | 101.05 | 46,275,924 | -1.09(-1.07%) |
Dec 16, 2015 | 101.30 | 102.33 | 100.71 | 102.14 | 49,904,724 | +1.54(+1.53%) |
Dec 15, 2015 | 99.73 | 100.83 | 99.62 | 100.61 | 54,079,940 | +1.43(+1.44%) |
Dec 14, 2015 | 99.86 | 100.31 | 98.45 | 99.18 | 59,800,344 | -0.71(-0.71%) |
Dec 11, 2015 | 101.11 | 101.17 | 99.55 | 99.89 | 58,938,744 | -2.28(-2.23%) |
Dec 10, 2015 | 101.66 | 102.72 | 101.44 | 102.17 | 35,041,952 | +0.34(+0.33%) |
Dec 09, 2015 | 102.68 | 103.69 | 101.40 | 101.83 | 47,028,384 | -1.15(-1.12%) |
Dec 08, 2015 | 103.55 | 103.55 | 102.17 | 102.98 | 34,668,396 | -0.57(-0.55%) |
Dec 07, 2015 | 105.01 | 105.03 | 103.11 | 103.55 | 33,184,912 | -1.58(-1.50%) |
Dec 04, 2015 | 104.08 | 105.27 | 103.85 | 105.13 | 36,600,372 | +1.05(+1.01%) |
Dec 03, 2015 | 106.16 | 106.62 | 103.67 | 104.08 | 44,233,768 | -1.79(-1.69%) |
Dec 02, 2015 | 106.87 | 107.15 | 105.73 | 105.86 | 24,901,362 | -1.15(-1.08%) |
Dec 01, 2015 | 106.77 | 107.03 | 106.13 | 107.02 | 31,256,120 | +0.70(+0.66%) |
Nov 30, 2015 | 107.13 | 107.18 | 106.27 | 106.31 | 33,792,652 | -0.46(-0.43%) |
Nov 27, 2015 | 106.46 | 107.02 | 106.11 | 106.77 | 15,829,204 | +0.40(+0.38%) |
Nov 25, 2015 | 105.60 | 106.37 | 106.37 | 106.37 | 23,271,748 | +0.82(+0.78%) |
Nov 24, 2015 | 104.33 | 105.70 | 104.04 | 105.55 | 28,001,348 | +0.77(+0.73%) |
Nov 23, 2015 | 104.18 | 105.23 | 104.15 | 104.78 | 25,445,940 | +0.52(+0.50%) |
Nov 20, 2015 | 103.97 | 104.76 | 103.88 | 104.27 | 35,511,296 | +0.67(+0.65%) |
Nov 19, 2015 | 103.94 | 104.12 | 103.31 | 103.60 | 28,580,502 | -0.44(-0.42%) |
Nov 18, 2015 | 102.59 | 104.12 | 102.22 | 104.03 | 39,817,708 | +1.73(+1.69%) |
Nov 17, 2015 | 102.78 | 103.68 | 102.16 | 102.30 | 38,584,324 | -0.39(-0.38%) |
Nov 16, 2015 | 101.72 | 102.73 | 101.19 | 102.69 | 32,464,626 | +0.88(+0.86%) |
Nov 13, 2015 | 102.15 | 102.95 | 101.45 | 101.82 | 49,162,552 | -0.74(-0.72%) |
Nov 12, 2015 | 103.84 | 103.98 | 102.41 | 102.56 | 44,709,156 | -2.00(-1.91%) |
Nov 11, 2015 | 105.61 | 105.62 | 104.51 | 104.56 | 24,688,102 | -0.92(-0.87%) |
Nov 10, 2015 | 104.72 | 105.48 | 104.40 | 105.48 | 24,524,098 | +0.31(+0.30%) |
Nov 09, 2015 | 106.28 | 106.48 | 104.68 | 105.17 | 36,948,280 | -1.25(-1.17%) |
Nov 06, 2015 | 105.34 | 106.54 | 104.69 | 106.42 | 39,369,128 | +0.75(+0.71%) |
Nov 05, 2015 | 105.54 | 105.86 | 104.52 | 105.67 | 30,405,922 | +0.08(+0.08%) |
Nov 04, 2015 | 105.91 | 106.22 | 105.05 | 105.59 | 28,782,274 | -0.05(-0.05%) |
Nov 03, 2015 | 104.96 | 106.25 | 104.78 | 105.64 | 32,069,250 | +0.54(+0.52%) |
Nov 02, 2015 | 103.05 | 105.39 | 103.03 | 105.10 | 37,904,312 | +2.14(+2.08%) |
Oct 30, 2015 | 103.15 | 103.57 | 102.72 | 102.95 | 31,389,594 | -0.47(-0.46%) |
Oct 29, 2015 | 104.20 | 104.54 | 103.15 | 103.43 | 30,528,788 | -1.12(-1.07%) |
Oct 28, 2015 | 101.88 | 104.56 | 101.69 | 104.54 | 73,413,096 | +2.96(+2.92%) |
Oct 27, 2015 | 102.28 | 102.53 | 100.95 | 101.58 | 42,779,028 | -1.12(-1.10%) |
Oct 26, 2015 | 103.19 | 103.43 | 102.59 | 102.70 | 22,163,430 | -0.71(-0.68%) |
Oct 23, 2015 | 103.23 | 103.59 | 102.41 | 103.41 | 45,005,680 | +1.01(+0.99%) |
Oct 22, 2015 | 102.12 | 103.03 | 101.52 | 102.40 | 41,319,296 | +0.89(+0.88%) |
Oct 21, 2015 | 103.47 | 103.53 | 101.44 | 101.51 | 38,153,488 | -1.57(-1.52%) |
Oct 20, 2015 | 103.17 | 103.81 | 102.68 | 103.08 | 23,000,904 | -0.14(-0.14%) |
Oct 19, 2015 | 102.56 | 103.73 | 102.34 | 103.22 | 27,950,784 | +0.20(+0.19%) |
Oct 16, 2015 | 103.36 | 103.36 | 102.14 | 103.03 | 37,738,324 | -0.13(-0.13%) |
Oct 15, 2015 | 101.03 | 103.16 | 100.56 | 103.16 | 47,601,992 | +2.41(+2.39%) |
Oct 14, 2015 | 101.79 | 102.43 | 100.61 | 100.75 | 44,798,304 | -1.00(-0.98%) |
Oct 13, 2015 | 102.75 | 103.81 | 101.69 | 101.75 | 41,948,092 | -1.41(-1.37%) |
Oct 12, 2015 | 103.36 | 103.53 | 102.71 | 103.16 | 25,745,468 | -0.15(-0.15%) |
Oct 09, 2015 | 103.29 | 103.67 | 103.00 | 103.31 | 29,685,030 | +0.21(+0.20%) |
Oct 08, 2015 | 102.10 | 103.32 | 101.71 | 103.11 | 48,253,976 | +0.92(+0.90%) |
Oct 07, 2015 | 100.95 | 102.20 | 100.53 | 102.19 | 40,746,808 | +1.78(+1.77%) |
Oct 06, 2015 | 101.05 | 101.47 | 99.78 | 100.41 | 38,246,840 | -0.70(-0.69%) |
Oct 05, 2015 | 99.67 | 101.27 | 99.56 | 101.11 | 50,660,964 | +2.36(+2.39%) |
Oct 02, 2015 | 96.38 | 98.75 | 95.62 | 98.75 | 64,999,516 | +1.45(+1.49%) |