Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 111.23 | 110.82 | 110.82 | 110.82 | 2,936,362 | -0.83(-0.74%) |
Dec 30, 2015 | 112.03 | 112.48 | 111.32 | 111.65 | 2,980,133 | -0.74(-0.66%) |
Dec 29, 2015 | 111.04 | 112.63 | 110.88 | 112.39 | 2,603,635 | +1.93(+1.75%) |
Dec 28, 2015 | 110.63 | 110.98 | 109.79 | 110.46 | 2,598,931 | -0.84(-0.76%) |
Dec 24, 2015 | 110.98 | 111.30 | 111.30 | 111.30 | 971,765 | +0.36(+0.33%) |
Dec 23, 2015 | 109.89 | 111.19 | 109.67 | 110.94 | 3,090,641 | +1.98(+1.82%) |
Dec 22, 2015 | 109.11 | 109.56 | 107.96 | 108.96 | 3,177,376 | +0.17(+0.16%) |
Dec 21, 2015 | 108.63 | 109.11 | 107.49 | 108.78 | 2,265,634 | +0.21(+0.19%) |
Dec 18, 2015 | 108.51 | 109.65 | 107.83 | 108.58 | 6,820,769 | -0.21(-0.19%) |
Dec 17, 2015 | 111.03 | 111.03 | 108.53 | 108.78 | 7,672,060 | -1.73(-1.56%) |
Dec 16, 2015 | 109.04 | 110.76 | 108.09 | 110.51 | 4,481,320 | +2.43(+2.25%) |
Dec 15, 2015 | 106.50 | 108.46 | 105.98 | 108.08 | 5,194,679 | +3.00(+2.85%) |
Dec 14, 2015 | 105.09 | 106.02 | 103.02 | 105.09 | 6,655,609 | +0.31(+0.30%) |
Dec 11, 2015 | 106.85 | 107.35 | 104.65 | 104.78 | 8,055,289 | -3.12(-2.89%) |
Dec 10, 2015 | 106.56 | 108.24 | 106.23 | 107.89 | 3,689,002 | +1.38(+1.29%) |
Dec 09, 2015 | 107.60 | 108.39 | 105.81 | 106.52 | 4,838,308 | -1.77(-1.63%) |
Dec 08, 2015 | 105.06 | 108.63 | 105.06 | 108.28 | 4,608,683 | +2.07(+1.95%) |
Dec 07, 2015 | 108.25 | 108.43 | 105.97 | 106.21 | 5,462,709 | -2.44(-2.24%) |
Dec 04, 2015 | 105.80 | 108.69 | 105.77 | 108.65 | 6,781,396 | +3.19(+3.03%) |
Dec 03, 2015 | 109.44 | 109.67 | 104.76 | 105.46 | 7,740,699 | -3.92(-3.58%) |
Dec 02, 2015 | 110.11 | 111.03 | 109.00 | 109.38 | 3,803,676 | -0.73(-0.66%) |
Dec 01, 2015 | 110.14 | 110.46 | 108.55 | 110.11 | 6,256,098 | +0.59(+0.54%) |
Nov 30, 2015 | 111.96 | 112.31 | 108.78 | 109.52 | 5,869,441 | -2.17(-1.95%) |
Nov 27, 2015 | 111.11 | 111.86 | 111.05 | 111.69 | 1,398,247 | +0.71(+0.64%) |
Nov 25, 2015 | 109.72 | 110.99 | 110.99 | 110.99 | 3,482,651 | +1.17(+1.07%) |
Nov 24, 2015 | 109.13 | 109.96 | 108.58 | 109.81 | 3,464,656 | -0.21(-0.19%) |
Nov 23, 2015 | 109.17 | 110.97 | 109.09 | 110.03 | 5,537,968 | +0.80(+0.73%) |
Nov 20, 2015 | 109.84 | 110.29 | 109.02 | 109.23 | 3,754,451 | +0.02(+0.02%) |
Nov 19, 2015 | 111.03 | 111.17 | 108.98 | 109.21 | 4,949,745 | -1.74(-1.57%) |
Nov 18, 2015 | 108.41 | 111.04 | 107.86 | 110.95 | 8,013,740 | +3.14(+2.92%) |
Nov 17, 2015 | 106.92 | 108.58 | 105.86 | 107.81 | 4,341,822 | +1.39(+1.31%) |
Nov 16, 2015 | 105.30 | 106.45 | 104.00 | 106.41 | 5,096,928 | +0.41(+0.39%) |
Nov 13, 2015 | 104.85 | 107.58 | 104.44 | 106.00 | 7,731,055 | +1.16(+1.10%) |
Nov 12, 2015 | 106.46 | 107.33 | 100.16 | 104.85 | 5,687,556 | -2.21(-2.06%) |
Nov 11, 2015 | 109.07 | 109.23 | 107.03 | 107.06 | 3,509,469 | -1.67(-1.54%) |
Nov 10, 2015 | 107.74 | 108.85 | 107.12 | 108.73 | 3,358,613 | +0.45(+0.42%) |
Nov 09, 2015 | 107.44 | 109.06 | 107.20 | 108.28 | 3,687,699 | +0.11(+0.10%) |
Nov 06, 2015 | 108.35 | 108.84 | 106.03 | 108.17 | 6,179,054 | -0.30(-0.27%) |
Nov 05, 2015 | 109.90 | 110.04 | 107.33 | 108.46 | 8,044,609 | -2.13(-1.92%) |
Nov 04, 2015 | 111.53 | 111.75 | 108.78 | 110.59 | 6,121,424 | -0.47(-0.43%) |
Nov 03, 2015 | 110.36 | 111.77 | 109.11 | 111.06 | 6,503,426 | +0.33(+0.30%) |
Nov 02, 2015 | 107.05 | 110.92 | 106.91 | 110.73 | 6,164,002 | +4.13(+3.87%) |
Oct 30, 2015 | 108.04 | 108.09 | 106.38 | 106.60 | 6,192,613 | -1.01(-0.94%) |
Oct 29, 2015 | 108.87 | 110.34 | 107.27 | 107.61 | 7,996,975 | -1.06(-0.98%) |
Oct 28, 2015 | 107.06 | 108.67 | 105.10 | 108.67 | 9,033,671 | +1.36(+1.26%) |
Oct 27, 2015 | 104.17 | 107.32 | 104.07 | 107.32 | 7,904,418 | +3.34(+3.21%) |
Oct 26, 2015 | 103.17 | 105.54 | 101.95 | 103.98 | 7,516,365 | +0.38(+0.37%) |
Oct 23, 2015 | 101.63 | 103.60 | 101.10 | 103.59 | 11,879,077 | +3.33(+3.32%) |
Oct 22, 2015 | 99.93 | 100.83 | 97.73 | 100.26 | 12,003,682 | +0.54(+0.54%) |
Oct 21, 2015 | 101.91 | 102.42 | 96.66 | 99.72 | 18,699,986 | -0.49(-0.49%) |
Oct 20, 2015 | 103.44 | 103.59 | 100.05 | 100.21 | 9,723,747 | -3.27(-3.16%) |
Oct 19, 2015 | 102.53 | 105.16 | 101.10 | 103.48 | 12,059,697 | +0.53(+0.51%) |
Oct 16, 2015 | 103.17 | 104.27 | 101.54 | 102.95 | 9,798,227 | -0.14(-0.14%) |
Oct 15, 2015 | 97.61 | 103.12 | 97.40 | 103.10 | 10,856,651 | +4.32(+4.37%) |
Oct 14, 2015 | 99.00 | 100.70 | 97.41 | 98.78 | 13,997,613 | +0.92(+0.94%) |
Oct 13, 2015 | 100.13 | 102.35 | 97.76 | 97.86 | 8,988,366 | -3.20(-3.17%) |
Oct 12, 2015 | 102.00 | 102.29 | 100.23 | 101.06 | 6,056,683 | +0.03(+0.03%) |
Oct 09, 2015 | 100.66 | 102.03 | 99.44 | 101.03 | 6,264,836 | +0.41(+0.41%) |
Oct 08, 2015 | 100.28 | 101.30 | 97.22 | 100.62 | 11,330,025 | -0.19(-0.19%) |
Oct 07, 2015 | 99.24 | 102.02 | 97.46 | 100.81 | 15,223,597 | +1.93(+1.95%) |
Oct 06, 2015 | 101.36 | 101.54 | 95.82 | 98.89 | 17,812,740 | -3.70(-3.60%) |
Oct 05, 2015 | 104.32 | 105.99 | 101.10 | 102.58 | 10,617,137 | -0.76(-0.74%) |
Oct 02, 2015 | 97.35 | 103.50 | 97.35 | 103.35 | 13,056,428 | +3.46(+3.47%) |