Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 96.42 | 98.35 | 96.23 | 97.60 | 559,429 | +1.37(+1.42%) |
Jan 28, 2016 | 98.30 | 98.74 | 95.48 | 96.23 | 531,524 | -0.37(-0.38%) |
Jan 27, 2016 | 98.27 | 99.23 | 96.37 | 96.59 | 604,297 | -1.76(-1.79%) |
Jan 26, 2016 | 100.41 | 100.41 | 97.41 | 98.35 | 518,818 | -1.36(-1.36%) |
Jan 25, 2016 | 100.15 | 101.18 | 99.18 | 99.71 | 380,192 | -0.78(-0.77%) |
Jan 22, 2016 | 99.58 | 102.50 | 99.36 | 100.49 | 1,088,193 | +3.63(+3.74%) |
Jan 21, 2016 | 96.07 | 97.96 | 93.73 | 96.86 | 797,781 | +1.26(+1.32%) |
Jan 20, 2016 | 94.28 | 96.61 | 89.51 | 95.60 | 827,136 | -0.26(-0.27%) |
Jan 19, 2016 | 97.67 | 98.71 | 93.31 | 95.86 | 792,842 | +0.09(+0.09%) |
Jan 15, 2016 | 99.36 | 95.77 | 95.77 | 95.77 | 928,873 | -8.42(-8.09%) |
Jan 14, 2016 | 100.34 | 105.48 | 96.89 | 104.19 | 467,122 | +4.30(+4.31%) |
Jan 13, 2016 | 105.80 | 106.71 | 99.18 | 99.89 | 898,633 | -4.27(-4.10%) |
Jan 12, 2016 | 101.03 | 105.16 | 100.08 | 104.16 | 1,025,925 | +6.05(+6.17%) |
Jan 11, 2016 | 101.33 | 102.32 | 96.46 | 98.11 | 739,963 | -2.31(-2.30%) |
Jan 08, 2016 | 103.71 | 104.19 | 100.20 | 100.43 | 446,889 | -1.83(-1.79%) |
Jan 07, 2016 | 104.28 | 105.51 | 100.97 | 102.26 | 478,162 | -4.37(-4.10%) |
Jan 06, 2016 | 107.27 | 108.27 | 105.42 | 106.63 | 582,990 | -2.33(-2.14%) |
Jan 05, 2016 | 109.79 | 111.62 | 107.89 | 108.96 | 435,515 | -0.27(-0.25%) |
Jan 04, 2016 | 111.62 | 112.10 | 107.44 | 109.23 | 538,806 | -4.36(-3.84%) |
Dec 31, 2015 | 113.43 | 113.59 | 113.59 | 113.59 | 185,915 | -0.02(-0.02%) |
Dec 30, 2015 | 113.84 | 114.56 | 113.10 | 113.61 | 254,880 | -0.76(-0.66%) |
Dec 29, 2015 | 114.06 | 114.80 | 112.57 | 114.37 | 203,919 | +1.23(+1.08%) |
Dec 28, 2015 | 113.51 | 113.75 | 110.86 | 113.14 | 343,889 | -0.10(-0.09%) |
Dec 24, 2015 | 113.10 | 113.24 | 113.24 | 113.24 | 112,536 | +0.32(+0.28%) |
Dec 23, 2015 | 111.02 | 113.23 | 109.35 | 112.92 | 249,872 | +1.99(+1.79%) |
Dec 22, 2015 | 112.01 | 112.12 | 110.32 | 110.94 | 322,084 | -0.95(-0.85%) |
Dec 21, 2015 | 111.78 | 112.49 | 110.23 | 111.89 | 321,684 | +1.16(+1.05%) |
Dec 18, 2015 | 113.26 | 113.57 | 110.26 | 110.73 | 451,742 | -2.68(-2.36%) |
Dec 17, 2015 | 114.14 | 116.27 | 109.68 | 113.41 | 573,991 | -2.32(-2.01%) |
Dec 16, 2015 | 117.90 | 119.53 | 113.73 | 115.73 | 436,284 | -1.83(-1.55%) |
Dec 15, 2015 | 116.43 | 118.41 | 114.03 | 117.56 | 410,285 | +2.69(+2.34%) |
Dec 14, 2015 | 113.30 | 115.83 | 111.17 | 114.87 | 420,212 | +1.61(+1.42%) |
Dec 11, 2015 | 115.39 | 116.14 | 112.18 | 113.26 | 627,890 | -4.08(-3.48%) |
Dec 10, 2015 | 116.02 | 119.10 | 114.40 | 117.34 | 413,175 | +1.46(+1.26%) |
Dec 09, 2015 | 118.08 | 119.54 | 114.37 | 115.88 | 366,280 | -2.75(-2.32%) |
Dec 08, 2015 | 117.37 | 119.62 | 115.93 | 118.63 | 308,246 | -0.28(-0.23%) |
Dec 07, 2015 | 120.39 | 121.29 | 117.46 | 118.91 | 335,102 | -1.96(-1.63%) |
Dec 04, 2015 | 119.64 | 121.23 | 117.81 | 120.87 | 365,670 | +1.12(+0.94%) |
Dec 03, 2015 | 124.52 | 124.52 | 118.66 | 119.75 | 507,980 | -3.84(-3.11%) |
Dec 02, 2015 | 124.38 | 124.78 | 122.63 | 123.59 | 313,475 | -1.03(-0.83%) |
Dec 01, 2015 | 123.32 | 125.40 | 122.57 | 124.63 | 394,789 | +2.30(+1.88%) |
Nov 30, 2015 | 124.51 | 124.71 | 121.36 | 122.32 | 623,747 | -1.89(-1.52%) |
Nov 27, 2015 | 125.01 | 126.25 | 123.36 | 124.21 | 128,851 | -1.04(-0.83%) |
Nov 25, 2015 | 122.80 | 125.25 | 125.25 | 125.25 | 315,344 | +1.79(+1.45%) |
Nov 24, 2015 | 123.60 | 125.03 | 121.09 | 123.47 | 537,714 | -0.96(-0.77%) |
Nov 23, 2015 | 120.92 | 126.82 | 120.71 | 124.43 | 930,564 | +3.98(+3.30%) |
Nov 20, 2015 | 120.25 | 121.60 | 119.81 | 120.45 | 516,348 | +0.81(+0.68%) |
Nov 19, 2015 | 120.45 | 121.72 | 118.74 | 119.63 | 538,641 | -0.47(-0.39%) |
Nov 18, 2015 | 119.87 | 120.23 | 118.40 | 120.10 | 422,182 | +0.74(+0.62%) |
Nov 17, 2015 | 118.85 | 120.09 | 117.89 | 119.36 | 319,645 | +0.75(+0.64%) |
Nov 16, 2015 | 117.55 | 118.73 | 116.63 | 118.60 | 481,838 | +1.38(+1.18%) |
Nov 13, 2015 | 119.11 | 119.45 | 117.22 | 117.22 | 731,729 | -2.41(-2.02%) |
Nov 12, 2015 | 118.30 | 120.32 | 117.33 | 119.63 | 477,429 | +0.72(+0.60%) |
Nov 11, 2015 | 120.10 | 121.00 | 117.89 | 118.92 | 384,620 | +0.16(+0.13%) |
Nov 10, 2015 | 117.21 | 119.11 | 115.86 | 118.76 | 446,102 | +1.53(+1.30%) |
Nov 09, 2015 | 118.06 | 119.75 | 116.28 | 117.23 | 479,182 | -0.58(-0.49%) |
Nov 06, 2015 | 115.56 | 118.00 | 113.98 | 117.81 | 558,947 | +2.24(+1.94%) |
Nov 05, 2015 | 117.76 | 121.73 | 113.47 | 115.56 | 2,222,289 | +9.36(+8.81%) |
Nov 04, 2015 | 103.82 | 108.73 | 103.48 | 106.20 | 1,391,282 | +2.75(+2.66%) |
Nov 03, 2015 | 101.37 | 104.51 | 100.68 | 103.45 | 585,446 | +2.24(+2.22%) |