Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 86.72 | 88.00 | 88.00 | 88.00 | 3,795,287 | +0.56(+0.64%) |
Dec 30, 2015 | 87.68 | 88.00 | 86.72 | 87.44 | 3,097,192 | -2.64(-2.93%) |
Dec 29, 2015 | 89.28 | 90.32 | 89.20 | 90.08 | 2,942,301 | +2.64(+3.02%) |
Dec 28, 2015 | 88.48 | 88.56 | 87.28 | 87.44 | 2,559,150 | -2.96(-3.27%) |
Dec 24, 2015 | 90.72 | 90.40 | 90.40 | 90.40 | 2,379,762 | +0.32(+0.36%) |
Dec 23, 2015 | 88.48 | 90.32 | 88.00 | 90.08 | 4,915,965 | +3.92(+4.55%) |
Dec 22, 2015 | 85.44 | 87.04 | 85.28 | 86.16 | 2,734,319 | +0.88(+1.03%) |
Dec 21, 2015 | 84.80 | 85.96 | 84.16 | 85.28 | 3,312,597 | +0.00(+0.00%) |
Dec 18, 2015 | 86.48 | 87.92 | 84.96 | 85.28 | 4,639,068 | -0.64(-0.74%) |
Dec 17, 2015 | 87.60 | 87.60 | 85.68 | 85.92 | 3,753,750 | -2.00(-2.27%) |
Dec 16, 2015 | 89.84 | 90.68 | 87.04 | 87.92 | 4,537,229 | -3.28(-3.60%) |
Dec 15, 2015 | 90.64 | 93.20 | 90.00 | 91.20 | 4,483,169 | +1.92(+2.15%) |
Dec 14, 2015 | 87.76 | 90.43 | 86.32 | 89.28 | 4,886,974 | +0.72(+0.81%) |
Dec 11, 2015 | 90.40 | 90.64 | 88.00 | 88.56 | 5,557,615 | -2.40(-2.64%) |
Dec 10, 2015 | 91.52 | 92.56 | 90.64 | 90.96 | 4,213,096 | -1.52(-1.64%) |
Dec 09, 2015 | 94.16 | 96.48 | 91.44 | 92.48 | 4,854,404 | -0.96(-1.03%) |
Dec 08, 2015 | 92.16 | 95.72 | 91.60 | 93.44 | 4,931,193 | -0.32(-0.34%) |
Dec 07, 2015 | 96.16 | 96.60 | 93.20 | 93.76 | 6,660,894 | -5.92(-5.94%) |
Dec 04, 2015 | 99.60 | 101.04 | 98.64 | 99.68 | 5,235,564 | -2.48(-2.43%) |
Dec 03, 2015 | 100.72 | 103.76 | 99.60 | 102.16 | 4,497,808 | +2.32(+2.32%) |
Dec 02, 2015 | 102.16 | 104.24 | 99.04 | 99.84 | 6,562,949 | -3.76(-3.63%) |
Dec 01, 2015 | 103.36 | 104.88 | 102.64 | 103.60 | 2,455,814 | +0.16(+0.15%) |
Nov 30, 2015 | 105.44 | 105.84 | 103.20 | 103.44 | 2,758,482 | -0.80(-0.77%) |
Nov 27, 2015 | 104.72 | 104.88 | 104.00 | 104.24 | 1,327,445 | -2.88(-2.69%) |
Nov 25, 2015 | 104.88 | 107.12 | 107.12 | 107.12 | 3,389,625 | +0.56(+0.53%) |
Nov 24, 2015 | 106.80 | 108.00 | 105.56 | 106.56 | 3,189,901 | +2.40(+2.30%) |
Nov 23, 2015 | 102.72 | 105.88 | 102.56 | 104.16 | 3,630,524 | +0.72(+0.70%) |
Nov 20, 2015 | 103.52 | 106.24 | 102.88 | 103.44 | 4,722,019 | -0.24(-0.23%) |
Nov 19, 2015 | 103.36 | 104.24 | 102.88 | 103.68 | 2,804,539 | -0.72(-0.69%) |
Nov 18, 2015 | 105.12 | 105.60 | 102.64 | 104.40 | 3,092,839 | +0.32(+0.31%) |
Nov 17, 2015 | 105.36 | 105.76 | 103.52 | 104.08 | 2,869,853 | -3.04(-2.84%) |
Nov 16, 2015 | 104.00 | 107.44 | 102.48 | 107.12 | 4,722,605 | +2.64(+2.53%) |
Nov 13, 2015 | 105.60 | 105.84 | 103.28 | 104.48 | 4,322,937 | -2.32(-2.17%) |
Nov 12, 2015 | 107.60 | 109.60 | 106.56 | 106.80 | 4,193,758 | -3.28(-2.98%) |
Nov 11, 2015 | 112.48 | 112.71 | 109.12 | 110.08 | 3,018,123 | -2.64(-2.34%) |
Nov 10, 2015 | 112.00 | 114.32 | 111.92 | 112.72 | 1,982,549 | +0.08(+0.07%) |
Nov 09, 2015 | 112.80 | 113.76 | 111.60 | 112.64 | 2,781,326 | -1.20(-1.05%) |
Nov 06, 2015 | 114.32 | 114.96 | 112.80 | 113.84 | 2,799,957 | -2.00(-1.73%) |
Nov 05, 2015 | 117.36 | 118.72 | 115.36 | 115.84 | 3,266,858 | -2.96(-2.49%) |
Nov 04, 2015 | 121.60 | 122.24 | 118.00 | 118.80 | 3,217,357 | -3.44(-2.81%) |
Nov 03, 2015 | 120.32 | 123.60 | 119.52 | 122.24 | 4,540,198 | +4.24(+3.59%) |
Nov 02, 2015 | 117.52 | 119.36 | 117.16 | 118.00 | 2,007,308 | -0.48(-0.41%) |
Oct 30, 2015 | 117.28 | 120.16 | 116.56 | 118.48 | 2,415,291 | +1.44(+1.23%) |
Oct 29, 2015 | 117.68 | 119.52 | 116.64 | 117.04 | 2,749,199 | -0.48(-0.41%) |
Oct 28, 2015 | 111.76 | 117.60 | 111.28 | 117.52 | 6,115,350 | +6.96(+6.30%) |
Oct 27, 2015 | 109.68 | 110.80 | 108.88 | 110.56 | 3,297,998 | -1.52(-1.36%) |
Oct 26, 2015 | 113.44 | 113.60 | 112.00 | 112.08 | 2,642,228 | -2.08(-1.82%) |
Oct 23, 2015 | 113.84 | 115.12 | 113.04 | 114.16 | 3,346,844 | -1.92(-1.65%) |
Oct 22, 2015 | 116.96 | 117.84 | 114.80 | 116.08 | 2,075,379 | +0.64(+0.55%) |
Oct 21, 2015 | 116.00 | 117.32 | 114.72 | 115.44 | 3,319,352 | -2.40(-2.04%) |
Oct 20, 2015 | 118.40 | 119.92 | 116.88 | 117.84 | 2,529,608 | -0.80(-0.67%) |
Oct 19, 2015 | 119.28 | 120.16 | 118.18 | 118.64 | 2,648,726 | -3.12(-2.56%) |
Oct 16, 2015 | 122.24 | 122.56 | 119.28 | 121.76 | 2,893,051 | +0.72(+0.59%) |
Oct 15, 2015 | 120.40 | 121.12 | 117.04 | 121.04 | 4,517,239 | +0.64(+0.53%) |
Oct 14, 2015 | 119.84 | 121.28 | 118.80 | 120.40 | 2,345,066 | -0.08(-0.07%) |
Oct 13, 2015 | 121.44 | 124.99 | 119.92 | 120.48 | 3,732,320 | -2.00(-1.63%) |
Oct 12, 2015 | 127.92 | 127.92 | 121.60 | 122.48 | 3,620,003 | -5.44(-4.25%) |
Oct 09, 2015 | 128.32 | 129.59 | 127.04 | 127.92 | 3,722,325 | -0.40(-0.31%) |
Oct 08, 2015 | 125.28 | 129.28 | 124.56 | 128.32 | 3,705,479 | +3.76(+3.02%) |
Oct 07, 2015 | 127.44 | 128.40 | 123.36 | 124.56 | 5,100,909 | -1.36(-1.08%) |
Oct 06, 2015 | 120.88 | 126.00 | 120.64 | 125.92 | 5,567,418 | +5.92(+4.93%) |
Oct 05, 2015 | 120.24 | 121.28 | 119.04 | 120.00 | 2,895,217 | +1.84(+1.56%) |
Oct 02, 2015 | 114.32 | 118.40 | 113.68 | 118.16 | 3,491,457 | +1.52(+1.30%) |