Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 101.71 | 104.43 | 101.61 | 104.43 | 185,030 | +3.14(+3.10%) |
Jan 28, 2016 | 102.77 | 102.97 | 101.03 | 101.30 | 217,264 | -0.56(-0.55%) |
Jan 27, 2016 | 103.03 | 103.78 | 101.34 | 101.86 | 139,288 | -1.54(-1.49%) |
Jan 26, 2016 | 102.00 | 103.53 | 101.45 | 103.39 | 161,752 | +1.87(+1.84%) |
Jan 25, 2016 | 103.18 | 103.39 | 101.39 | 101.52 | 201,965 | -2.15(-2.08%) |
Jan 22, 2016 | 102.69 | 103.91 | 102.57 | 103.68 | 690,916 | +2.67(+2.65%) |
Jan 21, 2016 | 101.21 | 102.94 | 100.31 | 101.00 | 277,158 | +0.06(+0.06%) |
Jan 20, 2016 | 99.39 | 102.05 | 96.81 | 100.95 | 476,854 | +0.20(+0.20%) |
Jan 19, 2016 | 102.91 | 102.99 | 99.79 | 100.75 | 643,846 | -1.22(-1.20%) |
Jan 15, 2016 | 101.10 | 101.97 | 101.97 | 101.97 | 319,945 | -1.71(-1.65%) |
Jan 14, 2016 | 102.89 | 104.51 | 100.80 | 103.68 | 294,882 | +1.22(+1.19%) |
Jan 13, 2016 | 106.21 | 106.61 | 101.88 | 102.46 | 181,983 | -3.44(-3.25%) |
Jan 12, 2016 | 106.16 | 107.14 | 104.15 | 105.90 | 211,026 | +0.55(+0.52%) |
Jan 11, 2016 | 106.67 | 106.69 | 104.25 | 105.35 | 256,057 | -0.88(-0.83%) |
Jan 08, 2016 | 108.27 | 108.70 | 106.12 | 106.23 | 196,549 | -1.58(-1.46%) |
Jan 07, 2016 | 109.44 | 109.81 | 107.73 | 107.81 | 243,402 | -3.12(-2.81%) |
Jan 06, 2016 | 111.26 | 111.81 | 110.18 | 110.92 | 174,622 | -1.76(-1.56%) |
Jan 05, 2016 | 112.91 | 113.10 | 112.17 | 112.68 | 382,117 | +0.05(+0.04%) |
Jan 04, 2016 | 112.91 | 112.91 | 111.60 | 112.64 | 316,621 | -2.11(-1.84%) |
Dec 31, 2015 | 115.27 | 114.74 | 114.74 | 114.74 | 255,385 | -1.04(-0.90%) |
Dec 30, 2015 | 116.76 | 116.97 | 115.78 | 115.78 | 162,749 | -0.99(-0.85%) |
Dec 29, 2015 | 116.23 | 116.87 | 115.90 | 116.77 | 198,352 | +1.15(+1.00%) |
Dec 28, 2015 | 115.44 | 115.63 | 114.75 | 115.62 | 155,270 | -0.36(-0.31%) |
Dec 24, 2015 | 115.79 | 115.98 | 115.98 | 115.98 | 86,892 | +0.14(+0.12%) |
Dec 23, 2015 | 114.96 | 115.85 | 114.69 | 115.84 | 160,326 | +1.51(+1.32%) |
Dec 22, 2015 | 113.77 | 114.59 | 113.23 | 114.33 | 154,046 | +0.79(+0.70%) |
Dec 21, 2015 | 113.58 | 113.85 | 112.82 | 113.53 | 176,013 | +0.62(+0.55%) |
Dec 18, 2015 | 114.13 | 114.21 | 112.95 | 112.91 | 171,827 | -1.53(-1.33%) |
Dec 17, 2015 | 116.23 | 116.23 | 114.38 | 114.44 | 98,202 | -1.40(-1.21%) |
Dec 16, 2015 | 114.75 | 116.04 | 114.31 | 115.84 | 141,849 | +1.91(+1.68%) |
Dec 15, 2015 | 113.16 | 114.17 | 113.10 | 113.93 | 140,294 | +1.57(+1.40%) |
Dec 14, 2015 | 113.05 | 113.52 | 111.41 | 112.36 | 170,403 | -0.61(-0.54%) |
Dec 11, 2015 | 114.06 | 114.19 | 112.62 | 112.97 | 226,918 | -2.23(-1.94%) |
Dec 10, 2015 | 114.68 | 115.69 | 114.47 | 115.20 | 120,859 | +0.49(+0.43%) |
Dec 09, 2015 | 115.63 | 116.72 | 114.27 | 114.71 | 177,675 | -1.29(-1.11%) |
Dec 08, 2015 | 115.28 | 116.31 | 115.05 | 116.00 | 107,993 | -0.26(-0.23%) |
Dec 07, 2015 | 117.69 | 117.69 | 115.86 | 116.26 | 115,096 | -1.59(-1.35%) |
Dec 04, 2015 | 116.61 | 117.90 | 116.50 | 117.85 | 165,347 | +1.34(+1.15%) |
Dec 03, 2015 | 119.07 | 119.38 | 115.96 | 116.52 | 199,123 | -2.15(-1.81%) |
Dec 02, 2015 | 119.58 | 119.83 | 118.51 | 118.66 | 129,988 | -0.92(-0.77%) |
Dec 01, 2015 | 119.28 | 119.61 | 118.73 | 119.59 | 148,575 | +0.74(+0.63%) |
Nov 30, 2015 | 119.88 | 119.90 | 118.71 | 118.84 | 211,312 | -0.70(-0.58%) |
Nov 27, 2015 | 119.32 | 119.64 | 118.97 | 119.54 | 45,426 | +0.29(+0.24%) |
Nov 25, 2015 | 118.29 | 119.25 | 119.25 | 119.25 | 91,898 | +0.94(+0.80%) |
Nov 24, 2015 | 117.12 | 118.47 | 116.71 | 118.31 | 150,681 | +0.76(+0.65%) |
Nov 23, 2015 | 116.98 | 118.00 | 116.98 | 117.54 | 183,518 | +0.43(+0.37%) |
Nov 20, 2015 | 116.66 | 117.50 | 116.65 | 117.11 | 115,403 | +0.74(+0.64%) |
Nov 19, 2015 | 116.70 | 116.94 | 116.17 | 116.37 | 195,920 | -0.41(-0.35%) |
Nov 18, 2015 | 115.24 | 116.81 | 114.86 | 116.77 | 99,431 | +1.95(+1.70%) |
Nov 17, 2015 | 115.25 | 116.03 | 114.60 | 114.82 | 194,261 | -0.21(-0.18%) |
Nov 16, 2015 | 113.81 | 115.04 | 113.47 | 115.03 | 137,042 | +1.08(+0.95%) |
Nov 13, 2015 | 114.71 | 115.13 | 113.71 | 113.95 | 204,481 | -1.03(-0.90%) |
Nov 12, 2015 | 116.25 | 116.41 | 114.91 | 114.98 | 130,827 | -1.91(-1.63%) |
Nov 11, 2015 | 118.19 | 118.19 | 116.89 | 116.89 | 91,876 | -1.14(-0.96%) |
Nov 10, 2015 | 117.41 | 118.03 | 116.92 | 118.03 | 97,822 | +0.17(+0.14%) |
Nov 09, 2015 | 118.81 | 119.08 | 117.06 | 117.86 | 125,475 | -1.13(-0.95%) |
Nov 06, 2015 | 118.18 | 119.01 | 117.56 | 118.99 | 114,616 | +0.65(+0.55%) |
Nov 05, 2015 | 118.48 | 118.57 | 117.26 | 118.34 | 146,562 | +0.01(+0.01%) |
Nov 04, 2015 | 118.65 | 119.01 | 117.92 | 118.33 | 141,617 | -0.14(-0.12%) |
Nov 03, 2015 | 118.00 | 119.04 | 117.64 | 118.48 | 152,997 | +0.25(+0.21%) |