Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 102.49 | 104.89 | 102.26 | 104.57 | 2,735,513 | +2.94(+2.89%) |
Jan 28, 2016 | 101.71 | 102.12 | 100.72 | 101.63 | 2,546,292 | +0.33(+0.33%) |
Jan 27, 2016 | 102.00 | 103.21 | 100.86 | 101.30 | 2,222,807 | -0.60(-0.59%) |
Jan 26, 2016 | 100.87 | 102.00 | 100.82 | 101.90 | 1,478,081 | +1.11(+1.10%) |
Jan 25, 2016 | 100.89 | 101.84 | 100.53 | 100.79 | 1,387,796 | +0.25(+0.25%) |
Jan 22, 2016 | 99.28 | 100.73 | 99.03 | 100.54 | 1,951,943 | +3.53(+3.64%) |
Jan 21, 2016 | 96.41 | 97.61 | 95.65 | 97.01 | 2,022,099 | +0.66(+0.69%) |
Jan 20, 2016 | 97.18 | 97.45 | 94.20 | 96.35 | 4,404,566 | -2.41(-2.44%) |
Jan 19, 2016 | 99.39 | 99.80 | 98.39 | 98.75 | 3,907,092 | +2.02(+2.09%) |
Jan 15, 2016 | 96.55 | 96.74 | 96.74 | 96.74 | 4,624,476 | -0.60(-0.61%) |
Jan 14, 2016 | 96.61 | 97.71 | 95.37 | 97.33 | 2,383,717 | +0.82(+0.85%) |
Jan 13, 2016 | 98.77 | 99.09 | 96.15 | 96.51 | 3,996,741 | -2.38(-2.40%) |
Jan 12, 2016 | 99.05 | 99.16 | 97.91 | 98.89 | 1,491,651 | -0.14(-0.14%) |
Jan 11, 2016 | 99.64 | 99.88 | 98.45 | 99.03 | 2,120,765 | +1.70(+1.74%) |
Jan 08, 2016 | 99.52 | 99.53 | 97.18 | 97.33 | 2,725,746 | -1.94(-1.96%) |
Jan 07, 2016 | 99.73 | 100.62 | 98.43 | 99.28 | 2,461,393 | -0.63(-0.63%) |
Jan 06, 2016 | 99.98 | 100.75 | 99.59 | 99.91 | 1,956,006 | -1.93(-1.89%) |
Jan 05, 2016 | 101.87 | 102.05 | 101.22 | 101.84 | 1,274,711 | +0.07(+0.06%) |
Jan 04, 2016 | 101.86 | 101.98 | 100.42 | 101.77 | 1,615,942 | -2.10(-2.02%) |
Dec 31, 2015 | 103.70 | 103.87 | 103.87 | 103.87 | 921,790 | -0.94(-0.90%) |
Dec 30, 2015 | 105.25 | 105.44 | 104.81 | 104.81 | 772,774 | -1.05(-0.99%) |
Dec 29, 2015 | 105.07 | 106.19 | 105.03 | 105.86 | 809,660 | +1.29(+1.23%) |
Dec 28, 2015 | 104.63 | 104.87 | 104.11 | 104.57 | 1,056,824 | +0.08(+0.07%) |
Dec 24, 2015 | 104.37 | 104.50 | 104.50 | 104.50 | 355,479 | -0.08(-0.08%) |
Dec 23, 2015 | 103.21 | 104.61 | 103.18 | 104.58 | 2,692,913 | +1.12(+1.08%) |
Dec 22, 2015 | 103.47 | 103.67 | 102.49 | 103.46 | 941,091 | +0.57(+0.56%) |
Dec 21, 2015 | 104.53 | 104.75 | 102.25 | 102.89 | 1,447,242 | -0.16(-0.15%) |
Dec 18, 2015 | 103.67 | 103.73 | 102.18 | 103.04 | 2,515,378 | -0.66(-0.63%) |
Dec 17, 2015 | 105.36 | 105.43 | 103.62 | 103.70 | 2,695,210 | -0.27(-0.26%) |
Dec 16, 2015 | 103.57 | 104.17 | 102.46 | 103.97 | 2,765,898 | +2.19(+2.15%) |
Dec 15, 2015 | 101.95 | 102.86 | 101.62 | 101.78 | 2,598,571 | -0.27(-0.26%) |
Dec 14, 2015 | 102.60 | 102.63 | 101.09 | 102.05 | 3,253,031 | +0.17(+0.16%) |
Dec 11, 2015 | 103.13 | 103.42 | 101.30 | 101.88 | 5,208,511 | -3.10(-2.95%) |
Dec 10, 2015 | 106.02 | 106.09 | 104.86 | 104.98 | 1,353,527 | -0.38(-0.36%) |
Dec 09, 2015 | 106.63 | 107.26 | 105.13 | 105.36 | 1,515,426 | -1.57(-1.47%) |
Dec 08, 2015 | 106.68 | 107.06 | 105.85 | 106.93 | 3,022,335 | -0.18(-0.17%) |
Dec 07, 2015 | 108.01 | 108.03 | 106.52 | 107.11 | 1,875,169 | +0.86(+0.81%) |
Dec 04, 2015 | 105.30 | 106.95 | 105.09 | 106.26 | 1,519,750 | +0.85(+0.80%) |
Dec 03, 2015 | 106.88 | 107.06 | 105.16 | 105.41 | 1,741,993 | -0.74(-0.70%) |
Dec 02, 2015 | 106.73 | 107.11 | 105.76 | 106.15 | 1,403,764 | -0.73(-0.68%) |
Dec 01, 2015 | 106.87 | 107.43 | 106.19 | 106.88 | 1,465,887 | +0.13(+0.12%) |
Nov 30, 2015 | 107.80 | 107.93 | 106.58 | 106.75 | 1,939,720 | -0.56(-0.53%) |
Nov 27, 2015 | 108.05 | 108.09 | 107.25 | 107.31 | 721,210 | +0.00(+0.00%) |
Nov 25, 2015 | 107.43 | 107.31 | 107.31 | 107.31 | 2,578,486 | +1.00(+0.95%) |
Nov 24, 2015 | 105.77 | 106.51 | 105.45 | 106.31 | 1,877,345 | +1.20(+1.14%) |
Nov 23, 2015 | 106.23 | 106.36 | 104.95 | 105.11 | 1,690,081 | +0.53(+0.51%) |
Nov 20, 2015 | 105.00 | 105.49 | 104.30 | 104.58 | 1,678,844 | +0.90(+0.87%) |
Nov 19, 2015 | 104.17 | 104.23 | 103.13 | 103.68 | 1,156,472 | -1.05(-1.01%) |
Nov 18, 2015 | 104.42 | 104.74 | 103.54 | 104.74 | 1,333,922 | +0.94(+0.90%) |
Nov 17, 2015 | 103.64 | 104.29 | 103.38 | 103.80 | 2,501,708 | +2.09(+2.06%) |
Nov 16, 2015 | 101.61 | 101.81 | 100.76 | 101.70 | 1,820,323 | +1.88(+1.88%) |
Nov 13, 2015 | 99.67 | 100.42 | 99.49 | 99.83 | 1,157,234 | -0.91(-0.91%) |
Nov 12, 2015 | 101.06 | 101.36 | 100.29 | 100.74 | 1,266,289 | -0.33(-0.33%) |
Nov 11, 2015 | 99.47 | 102.10 | 99.13 | 101.07 | 3,379,551 | +2.73(+2.77%) |
Nov 10, 2015 | 96.86 | 98.84 | 96.78 | 98.35 | 1,465,255 | +0.21(+0.21%) |
Nov 09, 2015 | 98.14 | 98.45 | 97.67 | 98.14 | 772,399 | -0.71(-0.72%) |
Nov 06, 2015 | 98.39 | 98.87 | 97.44 | 98.85 | 1,513,362 | +0.08(+0.08%) |
Nov 05, 2015 | 98.07 | 98.85 | 97.58 | 98.77 | 2,431,551 | +1.12(+1.15%) |
Nov 04, 2015 | 97.81 | 97.82 | 96.94 | 97.65 | 1,439,833 | +0.37(+0.38%) |
Nov 03, 2015 | 97.76 | 97.78 | 96.70 | 97.28 | 2,368,125 | -0.61(-0.63%) |