Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 114.00 | 114.62 | 108.83 | 112.00 | 18,894 | -1.92(-1.69%) |
Jan 28, 2016 | 113.40 | 114.38 | 111.17 | 113.92 | 9,139 | +2.72(+2.45%) |
Jan 27, 2016 | 113.91 | 113.91 | 109.20 | 111.20 | 7,877 | -1.92(-1.70%) |
Jan 26, 2016 | 113.92 | 115.71 | 111.45 | 113.12 | 5,499 | -0.20(-0.18%) |
Jan 25, 2016 | 114.18 | 116.98 | 111.29 | 113.33 | 10,431 | -2.85(-2.45%) |
Jan 22, 2016 | 116.38 | 117.60 | 114.58 | 116.17 | 12,296 | +2.12(+1.86%) |
Jan 21, 2016 | 105.57 | 114.43 | 105.57 | 114.05 | 24,633 | +7.71(+7.25%) |
Jan 20, 2016 | 98.51 | 106.34 | 96.38 | 106.34 | 47,757 | +4.95(+4.88%) |
Jan 19, 2016 | 103.09 | 103.09 | 99.36 | 101.39 | 14,375 | -2.16(-2.08%) |
Jan 15, 2016 | 104.56 | 103.55 | 103.55 | 103.55 | 15,020 | -3.36(-3.15%) |
Jan 14, 2016 | 103.61 | 109.32 | 102.90 | 106.91 | 16,105 | +2.66(+2.56%) |
Jan 13, 2016 | 108.85 | 109.33 | 102.44 | 104.25 | 25,546 | -4.45(-4.09%) |
Jan 12, 2016 | 112.99 | 113.00 | 107.58 | 108.69 | 20,428 | -3.62(-3.22%) |
Jan 11, 2016 | 114.47 | 114.47 | 112.31 | 112.31 | 13,768 | -0.24(-0.21%) |
Jan 08, 2016 | 116.83 | 117.79 | 110.75 | 112.55 | 24,727 | -4.73(-4.03%) |
Jan 07, 2016 | 113.56 | 117.35 | 112.31 | 117.28 | 7,004 | +3.21(+2.81%) |
Jan 06, 2016 | 113.33 | 115.28 | 112.13 | 114.08 | 7,713 | -1.70(-1.47%) |
Jan 05, 2016 | 114.81 | 115.78 | 113.33 | 115.78 | 5,880 | +1.16(+1.01%) |
Jan 04, 2016 | 115.76 | 116.00 | 112.08 | 114.62 | 11,971 | -5.66(-4.70%) |
Dec 31, 2015 | 111.86 | 120.28 | 120.28 | 120.28 | 21,224 | +7.65(+6.79%) |
Dec 30, 2015 | 115.94 | 117.23 | 111.27 | 112.63 | 27,078 | -3.68(-3.16%) |
Dec 29, 2015 | 119.63 | 122.29 | 116.05 | 116.30 | 18,639 | -4.27(-3.54%) |
Dec 28, 2015 | 125.02 | 126.56 | 120.06 | 120.57 | 9,071 | -5.03(-4.00%) |
Dec 24, 2015 | 124.01 | 125.60 | 125.60 | 125.60 | 3,265 | +1.13(+0.91%) |
Dec 23, 2015 | 119.00 | 127.09 | 119.00 | 124.47 | 10,744 | +2.72(+2.23%) |
Dec 22, 2015 | 115.28 | 121.75 | 115.18 | 121.75 | 15,952 | +5.83(+5.03%) |
Dec 21, 2015 | 120.45 | 121.92 | 114.84 | 115.92 | 22,212 | -4.27(-3.56%) |
Dec 18, 2015 | 122.19 | 123.11 | 119.44 | 120.19 | 11,928 | -1.76(-1.45%) |
Dec 17, 2015 | 121.75 | 122.51 | 114.84 | 121.95 | 19,265 | -1.24(-1.01%) |
Dec 16, 2015 | 127.38 | 129.45 | 122.87 | 123.19 | 26,644 | -5.15(-4.02%) |
Dec 15, 2015 | 127.43 | 130.08 | 126.73 | 128.35 | 15,826 | -0.27(-0.21%) |
Dec 14, 2015 | 128.62 | 130.00 | 128.56 | 128.61 | 18,239 | -2.53(-1.93%) |
Dec 11, 2015 | 132.17 | 132.17 | 129.17 | 131.14 | 3,427 | -2.26(-1.69%) |
Dec 10, 2015 | 131.99 | 133.63 | 131.52 | 133.40 | 6,240 | -0.39(-0.29%) |
Dec 09, 2015 | 133.20 | 135.04 | 130.00 | 133.79 | 15,035 | -0.16(-0.12%) |
Dec 08, 2015 | 133.63 | 134.87 | 132.54 | 133.95 | 8,401 | -1.10(-0.82%) |
Dec 07, 2015 | 136.79 | 136.89 | 134.04 | 135.05 | 8,218 | -3.45(-2.49%) |
Dec 04, 2015 | 137.94 | 140.34 | 135.70 | 138.51 | 37,950 | -0.31(-0.22%) |
Dec 03, 2015 | 139.28 | 140.56 | 135.24 | 138.82 | 10,320 | -0.23(-0.17%) |
Dec 02, 2015 | 138.54 | 140.98 | 135.03 | 139.05 | 32,000 | -0.95(-0.68%) |
Dec 01, 2015 | 137.84 | 140.00 | 136.43 | 140.00 | 17,387 | +2.00(+1.45%) |
Nov 30, 2015 | 133.79 | 141.12 | 133.79 | 137.99 | 50,810 | +5.13(+3.86%) |
Nov 27, 2015 | 132.30 | 135.05 | 131.84 | 132.87 | 4,298 | -1.33(-0.99%) |
Nov 25, 2015 | 133.95 | 134.20 | 134.20 | 134.20 | 14,149 | +1.67(+1.26%) |
Nov 24, 2015 | 125.91 | 134.41 | 125.91 | 132.53 | 8,716 | +3.58(+2.78%) |
Nov 23, 2015 | 125.13 | 129.77 | 125.13 | 128.94 | 18,267 | +4.41(+3.54%) |
Nov 20, 2015 | 126.51 | 128.25 | 123.57 | 124.53 | 20,010 | -0.42(-0.34%) |
Nov 19, 2015 | 128.03 | 129.16 | 124.96 | 124.96 | 22,556 | -4.36(-3.37%) |
Nov 18, 2015 | 129.61 | 133.42 | 125.98 | 129.31 | 20,070 | -0.29(-0.23%) |
Nov 17, 2015 | 134.29 | 135.87 | 126.79 | 129.61 | 34,570 | -3.92(-2.94%) |
Nov 16, 2015 | 131.81 | 136.94 | 130.83 | 133.53 | 31,545 | -1.71(-1.26%) |
Nov 13, 2015 | 132.93 | 137.09 | 130.15 | 135.24 | 13,511 | +5.05(+3.88%) |
Nov 12, 2015 | 134.13 | 134.69 | 128.47 | 130.18 | 10,450 | -3.95(-2.95%) |
Nov 11, 2015 | 135.05 | 135.97 | 134.13 | 134.13 | 5,054 | -0.92(-0.68%) |
Nov 10, 2015 | 136.65 | 136.65 | 135.05 | 135.05 | 5,170 | -0.50(-0.37%) |
Nov 09, 2015 | 136.43 | 136.65 | 134.18 | 135.56 | 6,032 | -1.09(-0.80%) |
Nov 06, 2015 | 135.97 | 136.71 | 135.05 | 136.65 | 3,678 | +0.54(+0.40%) |
Nov 05, 2015 | 134.60 | 136.20 | 134.14 | 136.11 | 3,902 | +1.51(+1.12%) |
Nov 04, 2015 | 135.07 | 136.27 | 134.18 | 134.60 | 14,171 | -0.50(-0.37%) |
Nov 03, 2015 | 136.35 | 136.89 | 135.10 | 135.10 | 14,230 | +0.01(+0.01%) |