Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 92.72 | 94.49 | 90.00 | 90.75 | 3,485,582 | -2.01(-2.17%) |
Jan 28, 2016 | 91.00 | 94.09 | 81.98 | 92.76 | 8,087,847 | +0.26(+0.28%) |
Jan 27, 2016 | 92.35 | 96.09 | 89.92 | 92.50 | 3,624,409 | +0.30(+0.33%) |
Jan 26, 2016 | 92.70 | 93.43 | 90.47 | 92.20 | 2,560,566 | +0.08(+0.09%) |
Jan 25, 2016 | 94.24 | 95.13 | 92.01 | 92.12 | 2,661,297 | -2.59(-2.73%) |
Jan 22, 2016 | 97.00 | 97.77 | 93.65 | 94.71 | 2,572,854 | -0.36(-0.38%) |
Jan 21, 2016 | 97.06 | 98.84 | 94.84 | 95.07 | 2,881,144 | -1.92(-1.98%) |
Jan 20, 2016 | 93.33 | 98.58 | 89.97 | 96.99 | 4,089,325 | +2.00(+2.11%) |
Jan 19, 2016 | 100.54 | 101.46 | 92.57 | 94.99 | 2,779,826 | -2.92(-2.98%) |
Jan 15, 2016 | 98.15 | 97.91 | 97.91 | 97.91 | 3,222,200 | -4.00(-3.93%) |
Jan 14, 2016 | 97.44 | 103.95 | 94.68 | 101.91 | 3,688,585 | +5.54(+5.75%) |
Jan 13, 2016 | 104.30 | 105.50 | 95.68 | 96.37 | 5,709,229 | -7.27(-7.01%) |
Jan 12, 2016 | 104.95 | 108.71 | 98.87 | 103.64 | 3,253,535 | -0.31(-0.30%) |
Jan 11, 2016 | 109.88 | 109.94 | 101.49 | 103.95 | 3,230,624 | -6.76(-6.11%) |
Jan 08, 2016 | 115.62 | 117.11 | 110.55 | 110.71 | 1,823,007 | -4.25(-3.70%) |
Jan 07, 2016 | 119.01 | 119.82 | 113.85 | 114.96 | 2,362,259 | -7.27(-5.95%) |
Jan 06, 2016 | 120.80 | 123.17 | 119.51 | 122.23 | 1,692,442 | -1.22(-0.99%) |
Jan 05, 2016 | 123.89 | 124.96 | 121.90 | 123.45 | 1,300,116 | +0.56(+0.46%) |
Jan 04, 2016 | 123.03 | 123.87 | 121.03 | 122.89 | 2,217,601 | -2.94(-2.34%) |
Dec 31, 2015 | 125.55 | 125.83 | 125.83 | 125.83 | 797,300 | -0.57(-0.45%) |
Dec 30, 2015 | 127.68 | 127.95 | 125.93 | 126.40 | 658,753 | -1.47(-1.15%) |
Dec 29, 2015 | 124.97 | 129.18 | 124.32 | 127.87 | 1,168,555 | +3.92(+3.16%) |
Dec 28, 2015 | 123.99 | 124.74 | 122.72 | 123.95 | 677,837 | -0.89(-0.71%) |
Dec 24, 2015 | 124.38 | 124.84 | 124.84 | 124.84 | 367,500 | +1.04(+0.84%) |
Dec 23, 2015 | 123.92 | 124.22 | 121.95 | 123.80 | 1,162,987 | +1.06(+0.86%) |
Dec 22, 2015 | 121.09 | 122.97 | 120.08 | 122.74 | 1,525,939 | +2.18(+1.81%) |
Dec 21, 2015 | 117.43 | 120.85 | 116.40 | 120.56 | 1,237,357 | +4.05(+3.48%) |
Dec 18, 2015 | 117.17 | 119.31 | 116.48 | 116.51 | 2,367,492 | -1.43(-1.21%) |
Dec 17, 2015 | 118.31 | 119.57 | 116.44 | 117.94 | 1,220,256 | -0.59(-0.50%) |
Dec 16, 2015 | 118.27 | 119.38 | 113.77 | 118.53 | 2,803,266 | +1.25(+1.07%) |
Dec 15, 2015 | 117.04 | 118.39 | 115.84 | 117.28 | 3,948,162 | +1.58(+1.37%) |
Dec 14, 2015 | 117.61 | 118.40 | 113.73 | 115.70 | 2,280,010 | -1.94(-1.65%) |
Dec 11, 2015 | 120.20 | 122.03 | 117.23 | 117.64 | 2,205,686 | -4.23(-3.47%) |
Dec 10, 2015 | 119.55 | 123.12 | 119.51 | 121.87 | 1,309,307 | +1.24(+1.03%) |
Dec 09, 2015 | 122.55 | 123.13 | 119.40 | 120.63 | 1,555,460 | -2.66(-2.16%) |
Dec 08, 2015 | 121.02 | 123.78 | 120.01 | 123.29 | 1,374,874 | +1.50(+1.23%) |
Dec 07, 2015 | 125.35 | 125.79 | 121.36 | 121.79 | 1,510,327 | -3.38(-2.70%) |
Dec 04, 2015 | 122.82 | 125.87 | 122.58 | 125.17 | 1,658,058 | +3.11(+2.55%) |
Dec 03, 2015 | 130.26 | 130.26 | 120.46 | 122.06 | 1,770,307 | -8.35(-6.40%) |
Dec 02, 2015 | 130.63 | 132.56 | 129.60 | 130.41 | 930,544 | +0.05(+0.04%) |
Dec 01, 2015 | 131.00 | 132.81 | 128.04 | 130.36 | 1,185,824 | +1.00(+0.77%) |
Nov 30, 2015 | 132.88 | 133.41 | 129.20 | 129.36 | 1,340,833 | -3.70(-2.78%) |
Nov 27, 2015 | 132.63 | 134.23 | 131.97 | 133.06 | 340,914 | +1.09(+0.83%) |
Nov 25, 2015 | 133.16 | 131.97 | 131.97 | 131.97 | 689,900 | -1.16(-0.87%) |
Nov 24, 2015 | 130.73 | 133.20 | 130.08 | 133.13 | 1,031,265 | +0.84(+0.63%) |
Nov 23, 2015 | 130.78 | 134.71 | 130.12 | 132.29 | 970,121 | +1.74(+1.33%) |
Nov 20, 2015 | 132.54 | 133.64 | 130.11 | 130.55 | 1,672,864 | +0.47(+0.36%) |
Nov 19, 2015 | 133.01 | 134.00 | 129.77 | 130.08 | 1,248,262 | -3.18(-2.39%) |
Nov 18, 2015 | 128.01 | 133.42 | 127.84 | 133.26 | 1,760,810 | +5.00(+3.90%) |
Nov 17, 2015 | 125.08 | 128.36 | 124.27 | 128.26 | 1,501,740 | +2.98(+2.38%) |
Nov 16, 2015 | 122.28 | 125.50 | 121.52 | 125.28 | 1,615,142 | +2.23(+1.81%) |
Nov 13, 2015 | 117.13 | 123.09 | 116.78 | 123.05 | 2,292,584 | +5.75(+4.90%) |
Nov 12, 2015 | 117.78 | 119.11 | 116.87 | 117.30 | 1,022,433 | -0.90(-0.76%) |
Nov 11, 2015 | 119.59 | 119.90 | 117.52 | 118.20 | 1,053,059 | -0.70(-0.59%) |
Nov 10, 2015 | 118.80 | 119.95 | 117.56 | 118.90 | 1,034,561 | +0.05(+0.04%) |
Nov 09, 2015 | 117.70 | 120.11 | 116.94 | 118.85 | 1,522,276 | +0.89(+0.75%) |
Nov 06, 2015 | 120.25 | 121.34 | 117.01 | 117.96 | 2,526,440 | -3.95(-3.24%) |
Nov 05, 2015 | 125.00 | 126.34 | 121.82 | 121.91 | 1,486,215 | -2.99(-2.39%) |
Nov 04, 2015 | 128.88 | 128.94 | 122.56 | 124.90 | 1,614,178 | -3.46(-2.70%) |
Nov 03, 2015 | 127.21 | 128.98 | 125.61 | 128.36 | 1,812,731 | +1.42(+1.12%) |