Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 86.11 | 87.89 | 85.32 | 87.47 | 8,960,297 | +1.17(+1.36%) |
Jan 28, 2016 | 89.59 | 90.40 | 84.85 | 86.30 | 18,434,448 | -3.25(-3.63%) |
Jan 27, 2016 | 92.98 | 93.64 | 88.92 | 89.55 | 7,941,285 | -2.84(-3.08%) |
Jan 26, 2016 | 92.98 | 93.30 | 90.34 | 92.39 | 7,337,386 | -0.37(-0.40%) |
Jan 25, 2016 | 94.02 | 95.16 | 92.67 | 92.76 | 5,535,302 | -1.58(-1.67%) |
Jan 22, 2016 | 93.62 | 94.72 | 92.28 | 94.34 | 7,354,370 | +3.04(+3.33%) |
Jan 21, 2016 | 92.77 | 94.17 | 91.15 | 91.30 | 10,075,248 | -2.21(-2.36%) |
Jan 20, 2016 | 88.92 | 94.90 | 87.95 | 93.51 | 14,019,211 | +2.51(+2.75%) |
Jan 19, 2016 | 94.23 | 94.96 | 89.44 | 91.01 | 10,160,597 | -2.08(-2.23%) |
Jan 15, 2016 | 90.68 | 93.08 | 93.08 | 93.08 | 10,733,695 | -2.38(-2.49%) |
Jan 14, 2016 | 91.88 | 96.67 | 89.57 | 95.46 | 13,313,778 | +3.70(+4.03%) |
Jan 13, 2016 | 97.28 | 97.90 | 91.54 | 91.76 | 10,529,105 | -5.26(-5.42%) |
Jan 12, 2016 | 96.79 | 99.05 | 93.70 | 97.02 | 12,068,620 | +1.48(+1.55%) |
Jan 11, 2016 | 99.79 | 99.82 | 93.36 | 95.54 | 11,487,521 | -3.44(-3.48%) |
Jan 08, 2016 | 102.36 | 102.62 | 98.79 | 98.98 | 7,713,456 | -1.83(-1.81%) |
Jan 07, 2016 | 102.68 | 103.56 | 100.81 | 100.81 | 10,214,312 | -4.37(-4.15%) |
Jan 06, 2016 | 104.98 | 106.65 | 104.20 | 105.18 | 6,933,360 | -1.91(-1.79%) |
Jan 05, 2016 | 107.22 | 108.41 | 106.34 | 107.09 | 4,987,321 | +0.03(+0.03%) |
Jan 04, 2016 | 108.47 | 108.67 | 106.30 | 107.07 | 9,884,971 | -3.75(-3.39%) |
Dec 31, 2015 | 111.23 | 110.82 | 110.82 | 110.82 | 2,936,363 | -0.83(-0.74%) |
Dec 30, 2015 | 112.03 | 112.48 | 111.32 | 111.65 | 2,980,134 | -0.74(-0.66%) |
Dec 29, 2015 | 111.04 | 112.63 | 110.88 | 112.39 | 2,603,637 | +1.93(+1.75%) |
Dec 28, 2015 | 110.63 | 110.98 | 109.79 | 110.46 | 2,598,932 | -0.84(-0.76%) |
Dec 24, 2015 | 110.98 | 111.30 | 111.30 | 111.30 | 971,766 | +0.36(+0.33%) |
Dec 23, 2015 | 109.89 | 111.19 | 109.67 | 110.94 | 3,090,643 | +1.98(+1.82%) |
Dec 22, 2015 | 109.11 | 109.56 | 107.96 | 108.96 | 3,177,378 | +0.17(+0.16%) |
Dec 21, 2015 | 108.63 | 109.11 | 107.49 | 108.78 | 2,265,635 | +0.21(+0.19%) |
Dec 18, 2015 | 108.51 | 109.65 | 107.83 | 108.58 | 6,820,773 | -0.21(-0.19%) |
Dec 17, 2015 | 111.03 | 111.03 | 108.53 | 108.78 | 7,672,064 | -1.73(-1.56%) |
Dec 16, 2015 | 109.04 | 110.76 | 108.09 | 110.51 | 4,481,323 | +2.43(+2.25%) |
Dec 15, 2015 | 106.50 | 108.46 | 105.98 | 108.08 | 5,194,682 | +3.00(+2.85%) |
Dec 14, 2015 | 105.09 | 106.02 | 103.02 | 105.09 | 6,655,613 | +0.31(+0.30%) |
Dec 11, 2015 | 106.85 | 107.35 | 104.65 | 104.78 | 8,055,293 | -3.12(-2.89%) |
Dec 10, 2015 | 106.56 | 108.24 | 106.23 | 107.89 | 3,689,004 | +1.38(+1.29%) |
Dec 09, 2015 | 107.60 | 108.39 | 105.81 | 106.52 | 4,838,311 | -1.77(-1.63%) |
Dec 08, 2015 | 105.06 | 108.63 | 105.06 | 108.28 | 4,608,685 | +2.07(+1.95%) |
Dec 07, 2015 | 108.25 | 108.43 | 105.97 | 106.21 | 5,462,712 | -2.44(-2.24%) |
Dec 04, 2015 | 105.80 | 108.69 | 105.77 | 108.65 | 6,781,400 | +3.19(+3.03%) |
Dec 03, 2015 | 109.44 | 109.67 | 104.76 | 105.46 | 7,740,704 | -3.92(-3.58%) |
Dec 02, 2015 | 110.11 | 111.03 | 109.00 | 109.38 | 3,803,678 | -0.73(-0.66%) |
Dec 01, 2015 | 110.14 | 110.46 | 108.55 | 110.11 | 6,256,102 | +0.59(+0.54%) |
Nov 30, 2015 | 111.96 | 112.31 | 108.78 | 109.52 | 5,869,444 | -2.17(-1.95%) |
Nov 27, 2015 | 111.11 | 111.86 | 111.05 | 111.69 | 1,398,248 | +0.71(+0.64%) |
Nov 25, 2015 | 109.72 | 110.99 | 110.99 | 110.99 | 3,482,653 | +1.17(+1.07%) |
Nov 24, 2015 | 109.13 | 109.96 | 108.58 | 109.81 | 3,464,658 | -0.21(-0.19%) |
Nov 23, 2015 | 109.17 | 110.97 | 109.09 | 110.03 | 5,537,971 | +0.80(+0.73%) |
Nov 20, 2015 | 109.84 | 110.29 | 109.02 | 109.23 | 3,754,453 | +0.02(+0.02%) |
Nov 19, 2015 | 111.03 | 111.17 | 108.98 | 109.21 | 4,949,748 | -1.74(-1.57%) |
Nov 18, 2015 | 108.41 | 111.04 | 107.86 | 110.95 | 8,013,744 | +3.14(+2.92%) |
Nov 17, 2015 | 106.92 | 108.58 | 105.86 | 107.81 | 4,341,824 | +1.39(+1.31%) |
Nov 16, 2015 | 105.30 | 106.45 | 104.00 | 106.41 | 5,096,931 | +0.41(+0.39%) |
Nov 13, 2015 | 104.85 | 107.58 | 104.44 | 106.00 | 7,731,059 | +1.16(+1.10%) |
Nov 12, 2015 | 106.46 | 107.33 | 100.16 | 104.85 | 5,687,560 | -2.21(-2.06%) |
Nov 11, 2015 | 109.07 | 109.23 | 107.03 | 107.06 | 3,509,471 | -1.67(-1.54%) |
Nov 10, 2015 | 107.74 | 108.85 | 107.12 | 108.73 | 3,358,615 | +0.45(+0.42%) |
Nov 09, 2015 | 107.44 | 109.06 | 107.20 | 108.28 | 3,687,701 | +0.11(+0.10%) |
Nov 06, 2015 | 108.35 | 108.84 | 106.03 | 108.17 | 6,179,057 | -0.30(-0.27%) |
Nov 05, 2015 | 109.90 | 110.04 | 107.33 | 108.46 | 8,044,614 | -2.13(-1.92%) |
Nov 04, 2015 | 111.53 | 111.75 | 108.78 | 110.59 | 6,121,427 | -0.47(-0.43%) |
Nov 03, 2015 | 110.36 | 111.77 | 109.11 | 111.06 | 6,503,429 | +0.33(+0.30%) |