Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 110.57 | 112.63 | 110.39 | 112.63 | 5,353,509 | +2.75(+2.50%) |
Jan 28, 2016 | 109.02 | 110.28 | 108.32 | 109.89 | 4,113,015 | +1.32(+1.22%) |
Jan 27, 2016 | 108.12 | 110.37 | 107.45 | 108.57 | 4,821,361 | +0.57(+0.53%) |
Jan 26, 2016 | 105.76 | 108.17 | 104.67 | 107.99 | 6,875,233 | +5.38(+5.24%) |
Jan 25, 2016 | 103.65 | 103.96 | 102.58 | 102.61 | 3,761,065 | -1.45(-1.40%) |
Jan 22, 2016 | 104.53 | 104.73 | 103.00 | 104.07 | 3,993,907 | +1.31(+1.28%) |
Jan 21, 2016 | 102.16 | 103.44 | 101.56 | 102.76 | 4,498,518 | +0.60(+0.58%) |
Jan 20, 2016 | 102.15 | 102.75 | 100.43 | 102.16 | 5,545,355 | -1.07(-1.03%) |
Jan 19, 2016 | 104.50 | 105.02 | 102.50 | 103.23 | 4,557,945 | -0.22(-0.22%) |
Jan 15, 2016 | 103.16 | 103.45 | 103.45 | 103.45 | 6,278,947 | -1.86(-1.76%) |
Jan 14, 2016 | 104.23 | 106.25 | 103.58 | 105.31 | 4,987,764 | +1.84(+1.77%) |
Jan 13, 2016 | 105.09 | 106.06 | 103.34 | 103.47 | 3,483,353 | -1.60(-1.52%) |
Jan 12, 2016 | 105.44 | 106.03 | 103.78 | 105.07 | 3,168,782 | +0.30(+0.28%) |
Jan 11, 2016 | 105.15 | 105.49 | 103.99 | 104.77 | 3,721,017 | -0.02(-0.02%) |
Jan 08, 2016 | 105.44 | 106.29 | 104.59 | 104.79 | 3,571,470 | -0.36(-0.34%) |
Jan 07, 2016 | 106.31 | 106.76 | 104.90 | 105.15 | 4,764,025 | -2.63(-2.44%) |
Jan 06, 2016 | 108.60 | 108.72 | 106.99 | 107.78 | 4,018,105 | -2.22(-2.01%) |
Jan 05, 2016 | 109.51 | 110.02 | 108.61 | 109.99 | 3,601,571 | +0.48(+0.44%) |
Jan 04, 2016 | 110.43 | 110.63 | 108.45 | 109.51 | 4,393,571 | -2.85(-2.54%) |
Dec 31, 2015 | 113.18 | 112.36 | 112.36 | 112.36 | 2,154,563 | -0.95(-0.84%) |
Dec 30, 2015 | 113.97 | 114.65 | 113.18 | 113.31 | 2,082,134 | -0.73(-0.64%) |
Dec 29, 2015 | 113.53 | 114.32 | 113.38 | 114.04 | 2,446,275 | +1.24(+1.10%) |
Dec 28, 2015 | 112.73 | 113.21 | 112.09 | 112.80 | 1,709,578 | +0.02(+0.02%) |
Dec 24, 2015 | 112.50 | 112.77 | 112.77 | 112.77 | 1,137,409 | +0.02(+0.02%) |
Dec 23, 2015 | 111.66 | 113.06 | 111.53 | 112.75 | 2,970,009 | +1.63(+1.47%) |
Dec 22, 2015 | 110.48 | 111.50 | 109.86 | 111.12 | 3,390,056 | +1.11(+1.01%) |
Dec 21, 2015 | 110.08 | 110.64 | 109.42 | 110.01 | 3,062,601 | +0.42(+0.38%) |
Dec 18, 2015 | 110.55 | 110.84 | 109.47 | 109.59 | 7,689,624 | -1.44(-1.30%) |
Dec 17, 2015 | 112.00 | 112.53 | 111.01 | 111.03 | 4,094,222 | -0.82(-0.73%) |
Dec 16, 2015 | 110.51 | 112.29 | 110.20 | 111.85 | 6,397,908 | +1.36(+1.23%) |
Dec 15, 2015 | 113.37 | 114.14 | 109.71 | 110.49 | 11,589,638 | -7.09(-6.03%) |
Dec 14, 2015 | 115.83 | 117.68 | 115.12 | 117.58 | 4,641,066 | +2.09(+1.81%) |
Dec 11, 2015 | 116.03 | 116.66 | 115.18 | 115.49 | 3,382,724 | -2.01(-1.71%) |
Dec 10, 2015 | 116.16 | 118.37 | 116.05 | 117.50 | 3,420,317 | +1.10(+0.94%) |
Dec 09, 2015 | 116.49 | 118.03 | 115.57 | 116.40 | 3,567,206 | -0.55(-0.47%) |
Dec 08, 2015 | 116.69 | 117.75 | 116.12 | 116.95 | 3,151,101 | -0.72(-0.61%) |
Dec 07, 2015 | 117.50 | 117.85 | 116.97 | 117.67 | 2,871,242 | -0.35(-0.30%) |
Dec 04, 2015 | 115.46 | 118.14 | 115.30 | 118.02 | 2,916,965 | +2.86(+2.49%) |
Dec 03, 2015 | 116.78 | 117.03 | 114.65 | 115.15 | 3,498,437 | -0.98(-0.85%) |
Dec 02, 2015 | 117.02 | 117.29 | 116.00 | 116.14 | 2,725,323 | -0.90(-0.77%) |
Dec 01, 2015 | 116.67 | 117.61 | 116.49 | 117.03 | 3,028,324 | +0.24(+0.20%) |
Nov 30, 2015 | 117.93 | 118.20 | 116.79 | 116.79 | 3,933,786 | -1.05(-0.89%) |
Nov 27, 2015 | 117.49 | 118.22 | 117.06 | 117.85 | 1,174,586 | +0.27(+0.23%) |
Nov 25, 2015 | 117.90 | 117.58 | 117.58 | 117.58 | 1,587,466 | -0.09(-0.08%) |
Nov 24, 2015 | 117.38 | 118.11 | 117.03 | 117.67 | 2,816,208 | -0.67(-0.57%) |
Nov 23, 2015 | 118.52 | 119.17 | 117.97 | 118.34 | 1,917,683 | -0.22(-0.19%) |
Nov 20, 2015 | 118.36 | 119.23 | 118.11 | 118.56 | 2,535,325 | +0.43(+0.36%) |
Nov 19, 2015 | 117.58 | 118.23 | 116.89 | 118.14 | 2,035,172 | +0.74(+0.63%) |
Nov 18, 2015 | 116.50 | 117.48 | 116.42 | 117.40 | 2,970,343 | +1.03(+0.89%) |
Nov 17, 2015 | 117.35 | 117.48 | 115.99 | 116.36 | 3,229,165 | -0.87(-0.75%) |
Nov 16, 2015 | 115.31 | 117.28 | 115.31 | 117.24 | 3,227,844 | +1.90(+1.64%) |
Nov 13, 2015 | 115.60 | 116.28 | 115.31 | 115.34 | 3,285,316 | -0.48(-0.42%) |
Nov 12, 2015 | 116.92 | 117.30 | 115.72 | 115.82 | 3,111,378 | -2.04(-1.73%) |
Nov 11, 2015 | 116.98 | 118.19 | 116.74 | 117.86 | 3,410,179 | +1.08(+0.93%) |
Nov 10, 2015 | 116.51 | 116.82 | 115.92 | 116.78 | 2,648,412 | +0.09(+0.08%) |
Nov 09, 2015 | 117.58 | 117.58 | 116.16 | 116.69 | 3,266,934 | -1.33(-1.12%) |
Nov 06, 2015 | 117.10 | 118.02 | 116.88 | 118.02 | 2,509,940 | +0.20(+0.17%) |
Nov 05, 2015 | 118.11 | 118.25 | 117.28 | 117.82 | 2,730,834 | +0.06(+0.05%) |
Nov 04, 2015 | 117.83 | 118.18 | 117.54 | 117.76 | 3,041,914 | +0.12(+0.10%) |
Nov 03, 2015 | 118.18 | 118.42 | 117.58 | 117.64 | 4,010,763 | -0.87(-0.73%) |