Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 101.52 | 100.68 | 100.68 | 100.68 | 44,204,032 | -1.27(-1.25%) |
Dec 30, 2015 | 102.85 | 103.12 | 101.91 | 101.95 | 23,795,458 | -1.04(-1.01%) |
Dec 29, 2015 | 102.34 | 103.07 | 101.97 | 102.99 | 25,544,032 | +1.10(+1.08%) |
Dec 28, 2015 | 101.90 | 101.98 | 100.98 | 101.89 | 24,749,258 | -0.47(-0.46%) |
Dec 24, 2015 | 102.31 | 102.36 | 102.36 | 102.36 | 14,956,084 | +0.19(+0.19%) |
Dec 23, 2015 | 101.40 | 102.33 | 101.23 | 102.17 | 33,264,806 | +1.27(+1.26%) |
Dec 22, 2015 | 100.26 | 101.05 | 99.51 | 100.89 | 31,578,016 | +0.92(+0.92%) |
Dec 21, 2015 | 99.84 | 100.25 | 99.25 | 99.98 | 29,744,538 | +0.75(+0.75%) |
Dec 18, 2015 | 100.28 | 100.49 | 99.20 | 99.23 | 56,033,572 | -1.54(-1.53%) |
Dec 17, 2015 | 102.28 | 102.31 | 100.56 | 100.77 | 46,405,348 | -1.09(-1.07%) |
Dec 16, 2015 | 101.02 | 102.05 | 100.43 | 101.86 | 50,044,296 | +1.53(+1.53%) |
Dec 15, 2015 | 99.45 | 100.55 | 99.34 | 100.33 | 54,231,192 | +1.42(+1.44%) |
Dec 14, 2015 | 99.58 | 100.03 | 98.17 | 98.90 | 59,967,596 | -0.71(-0.71%) |
Dec 11, 2015 | 100.82 | 100.89 | 99.28 | 99.61 | 59,103,584 | -2.27(-2.23%) |
Dec 10, 2015 | 101.38 | 102.44 | 101.16 | 101.88 | 35,139,960 | +0.34(+0.33%) |
Dec 09, 2015 | 102.39 | 103.41 | 101.12 | 101.55 | 47,159,916 | -1.15(-1.12%) |
Dec 08, 2015 | 103.26 | 103.26 | 101.88 | 102.69 | 34,765,356 | -0.57(-0.55%) |
Dec 07, 2015 | 104.71 | 104.74 | 102.82 | 103.26 | 33,277,724 | -1.57(-1.50%) |
Dec 04, 2015 | 103.79 | 104.97 | 103.56 | 104.84 | 36,702,736 | +1.05(+1.01%) |
Dec 03, 2015 | 105.86 | 106.33 | 103.38 | 103.79 | 44,357,480 | -1.78(-1.69%) |
Dec 02, 2015 | 106.57 | 106.85 | 105.44 | 105.57 | 24,971,008 | -1.15(-1.08%) |
Dec 01, 2015 | 106.47 | 106.73 | 105.83 | 106.72 | 31,343,538 | +0.70(+0.66%) |
Nov 30, 2015 | 106.83 | 106.88 | 105.97 | 106.01 | 33,887,164 | -0.46(-0.43%) |
Nov 27, 2015 | 106.17 | 106.72 | 105.82 | 106.48 | 15,873,476 | +0.40(+0.38%) |
Nov 25, 2015 | 105.30 | 106.08 | 106.08 | 106.08 | 23,336,836 | +0.82(+0.78%) |
Nov 24, 2015 | 104.04 | 105.41 | 103.75 | 105.26 | 28,079,662 | +0.77(+0.73%) |
Nov 23, 2015 | 103.89 | 104.94 | 103.86 | 104.49 | 25,517,108 | +0.52(+0.50%) |
Nov 20, 2015 | 103.68 | 104.47 | 103.59 | 103.97 | 35,610,616 | +0.67(+0.65%) |
Nov 19, 2015 | 103.65 | 103.83 | 103.02 | 103.31 | 28,660,438 | -0.44(-0.42%) |
Nov 18, 2015 | 102.30 | 103.83 | 101.94 | 103.74 | 39,929,072 | +1.73(+1.69%) |
Nov 17, 2015 | 102.50 | 103.39 | 101.87 | 102.02 | 38,692,236 | -0.39(-0.38%) |
Nov 16, 2015 | 101.44 | 102.44 | 100.90 | 102.41 | 32,555,424 | +0.87(+0.86%) |
Nov 13, 2015 | 101.86 | 102.67 | 101.17 | 101.54 | 49,300,052 | -0.74(-0.72%) |
Nov 12, 2015 | 103.55 | 103.69 | 102.12 | 102.28 | 44,834,200 | -1.99(-1.91%) |
Nov 11, 2015 | 105.31 | 105.33 | 104.22 | 104.27 | 24,757,150 | -0.92(-0.87%) |
Nov 10, 2015 | 104.43 | 105.19 | 104.11 | 105.19 | 24,592,688 | +0.31(+0.30%) |
Nov 09, 2015 | 105.99 | 106.18 | 104.38 | 104.87 | 37,051,616 | -1.25(-1.17%) |
Nov 06, 2015 | 105.04 | 106.25 | 104.40 | 106.12 | 39,479,236 | +0.75(+0.71%) |
Nov 05, 2015 | 105.25 | 105.57 | 104.22 | 105.37 | 30,490,962 | +0.08(+0.08%) |
Nov 04, 2015 | 105.61 | 105.92 | 104.76 | 105.29 | 28,862,774 | -0.05(-0.05%) |
Nov 03, 2015 | 104.67 | 105.95 | 104.49 | 105.35 | 32,158,942 | +0.54(+0.52%) |
Nov 02, 2015 | 102.76 | 105.10 | 102.74 | 104.80 | 38,010,324 | +2.14(+2.08%) |
Oct 30, 2015 | 102.86 | 103.28 | 102.44 | 102.67 | 31,477,386 | -0.47(-0.46%) |
Oct 29, 2015 | 103.91 | 104.24 | 102.86 | 103.14 | 30,614,172 | -1.11(-1.07%) |
Oct 28, 2015 | 101.60 | 104.27 | 101.40 | 104.25 | 73,618,416 | +2.95(+2.92%) |
Oct 27, 2015 | 102.00 | 102.25 | 100.67 | 101.30 | 42,898,672 | -1.12(-1.09%) |
Oct 26, 2015 | 102.90 | 103.14 | 102.30 | 102.42 | 22,225,418 | -0.70(-0.68%) |
Oct 23, 2015 | 102.94 | 103.30 | 102.12 | 103.12 | 45,131,552 | +1.01(+0.98%) |
Oct 22, 2015 | 101.84 | 102.74 | 101.23 | 102.11 | 41,434,856 | +0.89(+0.88%) |
Oct 21, 2015 | 103.18 | 103.24 | 101.16 | 101.22 | 38,260,196 | -1.57(-1.52%) |
Oct 20, 2015 | 102.88 | 103.52 | 102.39 | 102.79 | 23,065,234 | -0.14(-0.14%) |
Oct 19, 2015 | 102.28 | 103.44 | 102.05 | 102.93 | 28,028,956 | +0.20(+0.19%) |
Oct 16, 2015 | 103.08 | 103.08 | 101.86 | 102.74 | 37,843,872 | -0.13(-0.13%) |
Oct 15, 2015 | 100.75 | 102.87 | 100.28 | 102.87 | 47,735,128 | +2.40(+2.39%) |
Oct 14, 2015 | 101.51 | 102.14 | 100.33 | 100.47 | 44,923,600 | -1.00(-0.98%) |
Oct 13, 2015 | 102.46 | 103.52 | 101.41 | 101.47 | 42,065,416 | -1.41(-1.37%) |
Oct 12, 2015 | 103.07 | 103.25 | 102.43 | 102.87 | 25,817,474 | -0.15(-0.15%) |
Oct 09, 2015 | 103.00 | 103.38 | 102.72 | 103.02 | 29,768,054 | +0.20(+0.20%) |
Oct 08, 2015 | 101.81 | 103.03 | 101.43 | 102.82 | 48,388,936 | +0.92(+0.90%) |
Oct 07, 2015 | 100.67 | 101.92 | 100.25 | 101.90 | 40,860,768 | +1.77(+1.77%) |
Oct 06, 2015 | 100.77 | 101.18 | 99.50 | 100.13 | 38,353,812 | -0.69(-0.69%) |
Oct 05, 2015 | 99.39 | 100.98 | 99.28 | 100.82 | 50,802,652 | +2.35(+2.39%) |
Oct 02, 2015 | 96.12 | 98.47 | 95.35 | 98.47 | 65,181,308 | +1.44(+1.49%) |