Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 104.52 | 103.47 | 103.47 | 103.47 | 6,773,621 | -1.24(-1.19%) |
Dec 30, 2015 | 105.26 | 105.57 | 104.63 | 104.72 | 4,991,849 | -0.73(-0.69%) |
Dec 29, 2015 | 106.23 | 106.38 | 104.82 | 105.44 | 8,738,786 | -0.17(-0.16%) |
Dec 28, 2015 | 104.87 | 106.55 | 104.70 | 105.61 | 9,233,503 | +1.37(+1.31%) |
Dec 24, 2015 | 103.59 | 104.24 | 104.24 | 104.24 | 4,423,707 | +0.30(+0.28%) |
Dec 23, 2015 | 105.57 | 105.60 | 102.71 | 103.95 | 12,559,604 | -1.16(-1.11%) |
Dec 22, 2015 | 105.36 | 105.56 | 104.24 | 105.11 | 8,774,369 | +0.15(+0.14%) |
Dec 21, 2015 | 107.14 | 108.42 | 103.72 | 104.96 | 23,194,508 | -1.11(-1.05%) |
Dec 18, 2015 | 110.30 | 110.72 | 105.71 | 106.07 | 28,817,326 | -4.22(-3.83%) |
Dec 17, 2015 | 112.39 | 112.73 | 110.27 | 110.30 | 9,506,173 | -1.75(-1.56%) |
Dec 16, 2015 | 112.94 | 113.00 | 110.09 | 112.05 | 12,485,073 | +1.61(+1.45%) |
Dec 15, 2015 | 110.34 | 111.61 | 109.88 | 110.45 | 13,526,613 | +2.77(+2.57%) |
Dec 14, 2015 | 107.02 | 108.19 | 106.62 | 107.68 | 9,843,192 | +1.29(+1.21%) |
Dec 11, 2015 | 109.07 | 108.27 | 105.97 | 106.39 | 12,526,385 | -2.68(-2.46%) |
Dec 10, 2015 | 109.45 | 109.88 | 108.49 | 109.07 | 7,136,260 | -0.70(-0.64%) |
Dec 09, 2015 | 110.67 | 111.33 | 108.89 | 109.77 | 9,187,888 | -0.99(-0.90%) |
Dec 08, 2015 | 111.62 | 111.72 | 110.68 | 110.76 | 7,589,739 | -1.33(-1.19%) |
Dec 07, 2015 | 112.81 | 112.81 | 110.93 | 112.09 | 6,839,167 | -0.40(-0.36%) |
Dec 04, 2015 | 111.02 | 112.56 | 110.81 | 112.49 | 8,907,429 | +2.31(+2.10%) |
Dec 03, 2015 | 112.42 | 112.90 | 109.74 | 110.18 | 10,607,694 | -2.08(-1.85%) |
Dec 02, 2015 | 113.63 | 113.70 | 112.09 | 112.26 | 7,908,265 | -1.37(-1.20%) |
Dec 01, 2015 | 112.41 | 113.69 | 111.92 | 113.63 | 9,033,523 | +1.89(+1.69%) |
Nov 30, 2015 | 113.79 | 113.81 | 111.58 | 111.74 | 16,808,380 | -1.63(-1.44%) |
Nov 27, 2015 | 114.23 | 114.72 | 111.96 | 113.37 | 15,143,477 | -3.49(-2.98%) |
Nov 25, 2015 | 116.48 | 116.86 | 116.86 | 116.86 | 4,825,244 | +0.71(+0.61%) |
Nov 24, 2015 | 116.10 | 116.76 | 115.49 | 116.15 | 9,294,179 | -1.45(-1.23%) |
Nov 23, 2015 | 118.46 | 118.81 | 117.18 | 117.59 | 7,094,293 | -0.64(-0.54%) |
Nov 20, 2015 | 117.29 | 118.41 | 117.08 | 118.23 | 10,989,677 | +1.34(+1.15%) |
Nov 19, 2015 | 116.33 | 117.34 | 115.84 | 116.90 | 6,195,215 | +0.56(+0.48%) |
Nov 18, 2015 | 114.44 | 116.47 | 114.28 | 116.33 | 6,837,049 | +1.98(+1.73%) |
Nov 17, 2015 | 114.34 | 115.75 | 113.75 | 114.36 | 6,534,181 | +0.21(+0.18%) |
Nov 16, 2015 | 111.74 | 114.31 | 111.60 | 114.15 | 5,844,085 | +1.06(+0.94%) |
Nov 13, 2015 | 114.15 | 114.64 | 112.63 | 113.08 | 8,203,438 | -1.35(-1.18%) |
Nov 12, 2015 | 113.83 | 115.20 | 113.24 | 114.43 | 7,332,952 | -0.31(-0.27%) |
Nov 11, 2015 | 115.75 | 115.78 | 114.65 | 114.74 | 6,477,718 | -0.89(-0.77%) |
Nov 10, 2015 | 114.39 | 115.71 | 113.75 | 115.62 | 8,367,950 | +0.98(+0.86%) |
Nov 09, 2015 | 114.13 | 114.95 | 113.42 | 114.64 | 9,449,810 | +0.74(+0.65%) |
Nov 06, 2015 | 112.85 | 114.97 | 112.82 | 113.90 | 17,064,186 | +2.63(+2.36%) |
Nov 05, 2015 | 111.53 | 112.19 | 109.89 | 111.27 | 15,013,141 | -0.25(-0.22%) |
Nov 04, 2015 | 114.86 | 115.04 | 109.12 | 111.52 | 21,053,456 | -2.25(-1.98%) |
Nov 03, 2015 | 113.21 | 114.62 | 112.79 | 113.77 | 7,224,707 | +0.49(+0.43%) |
Nov 02, 2015 | 112.74 | 113.55 | 112.27 | 113.28 | 7,055,751 | +1.28(+1.14%) |
Oct 30, 2015 | 113.24 | 113.48 | 111.93 | 112.00 | 8,633,580 | -1.28(-1.13%) |
Oct 29, 2015 | 112.59 | 113.64 | 112.45 | 113.28 | 6,220,144 | +0.69(+0.61%) |
Oct 28, 2015 | 112.23 | 112.71 | 111.14 | 112.59 | 6,552,680 | +0.56(+0.50%) |
Oct 27, 2015 | 111.56 | 112.52 | 111.51 | 112.03 | 5,948,278 | +0.25(+0.22%) |
Oct 26, 2015 | 111.34 | 111.84 | 110.41 | 111.78 | 5,818,475 | +0.42(+0.38%) |
Oct 23, 2015 | 112.47 | 112.47 | 110.14 | 111.36 | 8,051,497 | -0.16(-0.14%) |
Oct 22, 2015 | 108.98 | 111.62 | 108.70 | 111.52 | 10,183,795 | +3.11(+2.87%) |
Oct 21, 2015 | 108.98 | 109.86 | 108.33 | 108.41 | 8,916,244 | +0.25(+0.23%) |
Oct 20, 2015 | 107.88 | 108.84 | 107.74 | 108.16 | 9,821,950 | +0.36(+0.34%) |
Oct 19, 2015 | 106.60 | 108.29 | 106.29 | 107.80 | 8,122,963 | +1.21(+1.14%) |
Oct 16, 2015 | 106.61 | 106.84 | 105.82 | 106.59 | 6,000,581 | +0.34(+0.32%) |
Oct 15, 2015 | 104.87 | 106.35 | 104.64 | 106.24 | 6,843,340 | +2.13(+2.04%) |
Oct 14, 2015 | 104.87 | 105.22 | 103.62 | 104.11 | 5,649,991 | -0.85(-0.81%) |
Oct 13, 2015 | 104.12 | 105.75 | 103.70 | 104.96 | 8,471,141 | +0.24(+0.23%) |
Oct 12, 2015 | 104.29 | 105.07 | 104.01 | 104.72 | 5,259,372 | +0.78(+0.75%) |
Oct 09, 2015 | 103.48 | 104.43 | 103.07 | 103.95 | 7,455,768 | +0.94(+0.91%) |
Oct 08, 2015 | 101.62 | 103.29 | 101.13 | 103.01 | 7,615,418 | +1.20(+1.18%) |
Oct 07, 2015 | 102.89 | 102.99 | 101.09 | 101.81 | 7,115,729 | -0.37(-0.37%) |
Oct 06, 2015 | 102.60 | 102.91 | 101.63 | 102.18 | 5,748,421 | -0.08(-0.08%) |
Oct 05, 2015 | 102.11 | 102.60 | 101.04 | 102.26 | 7,255,485 | +0.84(+0.83%) |
Oct 02, 2015 | 99.66 | 101.44 | 98.41 | 101.43 | 9,246,967 | +0.33(+0.32%) |