Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 114.00 | 114.63 | 108.84 | 112.01 | 18,893 | -1.92(-1.69%) |
Jan 28, 2016 | 113.40 | 114.39 | 111.17 | 113.93 | 9,139 | +2.72(+2.44%) |
Jan 27, 2016 | 113.92 | 113.92 | 109.20 | 111.21 | 7,876 | -1.92(-1.70%) |
Jan 26, 2016 | 113.93 | 115.72 | 111.46 | 113.13 | 5,499 | -0.20(-0.18%) |
Jan 25, 2016 | 114.19 | 116.99 | 111.29 | 113.33 | 10,431 | -2.85(-2.45%) |
Jan 22, 2016 | 116.38 | 117.60 | 114.58 | 116.18 | 12,295 | +2.12(+1.86%) |
Jan 21, 2016 | 105.58 | 114.43 | 105.58 | 114.06 | 24,632 | +7.71(+7.25%) |
Jan 20, 2016 | 98.51 | 106.35 | 96.38 | 106.35 | 47,755 | +4.95(+4.88%) |
Jan 19, 2016 | 103.09 | 103.09 | 99.37 | 101.39 | 14,374 | -2.16(-2.08%) |
Jan 15, 2016 | 104.56 | 103.55 | 103.55 | 103.55 | 15,020 | -3.36(-3.15%) |
Jan 14, 2016 | 103.62 | 109.32 | 102.90 | 106.92 | 16,105 | +2.66(+2.56%) |
Jan 13, 2016 | 108.86 | 109.33 | 102.44 | 104.25 | 25,545 | -4.45(-4.09%) |
Jan 12, 2016 | 112.99 | 113.01 | 107.59 | 108.70 | 20,427 | -3.62(-3.22%) |
Jan 11, 2016 | 114.48 | 114.48 | 112.32 | 112.32 | 13,768 | -0.24(-0.21%) |
Jan 08, 2016 | 116.83 | 117.79 | 110.76 | 112.56 | 24,726 | -4.73(-4.03%) |
Jan 07, 2016 | 113.57 | 117.35 | 112.32 | 117.29 | 7,003 | +3.21(+2.81%) |
Jan 06, 2016 | 113.34 | 115.29 | 112.14 | 114.08 | 7,713 | -1.70(-1.47%) |
Jan 05, 2016 | 114.82 | 115.78 | 113.33 | 115.78 | 5,880 | +1.16(+1.01%) |
Jan 04, 2016 | 115.77 | 116.01 | 112.09 | 114.63 | 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 | 115.95 | 117.23 | 111.27 | 112.63 | 27,077 | -3.67(-3.16%) |
Dec 29, 2015 | 119.64 | 122.30 | 116.05 | 116.31 | 18,639 | -4.27(-3.54%) |
Dec 28, 2015 | 125.03 | 126.56 | 120.06 | 120.58 | 9,070 | -5.03(-4.00%) |
Dec 24, 2015 | 124.02 | 125.61 | 125.61 | 125.61 | 3,265 | +1.13(+0.91%) |
Dec 23, 2015 | 119.01 | 127.09 | 119.01 | 124.47 | 10,743 | +2.72(+2.23%) |
Dec 22, 2015 | 115.28 | 121.75 | 115.19 | 121.75 | 15,951 | +5.83(+5.03%) |
Dec 21, 2015 | 120.45 | 121.92 | 114.85 | 115.92 | 22,211 | -4.27(-3.55%) |
Dec 18, 2015 | 122.20 | 123.11 | 119.44 | 120.19 | 11,927 | -1.76(-1.45%) |
Dec 17, 2015 | 121.75 | 122.51 | 114.85 | 121.96 | 19,264 | -1.24(-1.01%) |
Dec 16, 2015 | 127.39 | 129.46 | 122.88 | 123.20 | 26,643 | -5.15(-4.02%) |
Dec 15, 2015 | 127.43 | 130.09 | 126.73 | 128.35 | 15,825 | -0.27(-0.21%) |
Dec 14, 2015 | 128.63 | 130.01 | 128.56 | 128.62 | 18,238 | -2.53(-1.93%) |
Dec 11, 2015 | 132.17 | 132.17 | 129.18 | 131.15 | 3,427 | -2.26(-1.69%) |
Dec 10, 2015 | 132.00 | 133.63 | 131.52 | 133.41 | 6,239 | -0.39(-0.29%) |
Dec 09, 2015 | 133.20 | 135.05 | 130.01 | 133.79 | 15,035 | -0.17(-0.12%) |
Dec 08, 2015 | 133.63 | 134.88 | 132.54 | 133.96 | 8,401 | -1.10(-0.82%) |
Dec 07, 2015 | 136.80 | 136.90 | 134.05 | 135.06 | 8,218 | -3.46(-2.49%) |
Dec 04, 2015 | 137.94 | 140.34 | 135.70 | 138.51 | 37,948 | -0.31(-0.22%) |
Dec 03, 2015 | 139.28 | 140.56 | 135.24 | 138.83 | 10,320 | -0.23(-0.17%) |
Dec 02, 2015 | 138.55 | 140.99 | 135.03 | 139.06 | 31,999 | -0.95(-0.68%) |
Dec 01, 2015 | 137.84 | 140.00 | 136.44 | 140.00 | 17,386 | +2.00(+1.45%) |
Nov 30, 2015 | 133.79 | 141.12 | 133.79 | 138.00 | 50,808 | +5.13(+3.86%) |
Nov 27, 2015 | 132.30 | 135.06 | 131.84 | 132.87 | 4,298 | -1.33(-0.99%) |
Nov 25, 2015 | 133.96 | 134.21 | 134.21 | 134.21 | 14,149 | +1.67(+1.26%) |
Nov 24, 2015 | 125.92 | 134.42 | 125.92 | 132.53 | 8,716 | +3.58(+2.78%) |
Nov 23, 2015 | 125.14 | 129.78 | 125.14 | 128.95 | 18,266 | +4.41(+3.54%) |
Nov 20, 2015 | 126.52 | 128.26 | 123.57 | 124.54 | 20,009 | -0.42(-0.34%) |
Nov 19, 2015 | 128.04 | 129.16 | 124.96 | 124.96 | 22,555 | -4.36(-3.37%) |
Nov 18, 2015 | 129.61 | 133.42 | 125.99 | 129.32 | 20,069 | -0.29(-0.23%) |
Nov 17, 2015 | 134.30 | 135.87 | 126.80 | 129.61 | 34,569 | -3.92(-2.94%) |
Nov 16, 2015 | 131.81 | 136.94 | 130.83 | 133.53 | 31,544 | -1.71(-1.26%) |
Nov 13, 2015 | 132.93 | 137.10 | 130.16 | 135.24 | 13,510 | +5.05(+3.88%) |
Nov 12, 2015 | 134.14 | 134.69 | 128.47 | 130.19 | 10,449 | -3.95(-2.94%) |
Nov 11, 2015 | 135.06 | 135.98 | 134.14 | 134.14 | 5,054 | -0.92(-0.68%) |
Nov 10, 2015 | 136.66 | 136.66 | 135.06 | 135.06 | 5,169 | -0.50(-0.37%) |
Nov 09, 2015 | 136.44 | 136.66 | 134.19 | 135.56 | 6,031 | -1.09(-0.80%) |
Nov 06, 2015 | 135.98 | 136.71 | 135.06 | 136.66 | 3,678 | +0.54(+0.40%) |
Nov 05, 2015 | 134.61 | 136.21 | 134.15 | 136.12 | 3,901 | +1.51(+1.12%) |
Nov 04, 2015 | 135.08 | 136.27 | 134.19 | 134.61 | 14,171 | -0.50(-0.37%) |
Nov 03, 2015 | 136.35 | 136.90 | 135.10 | 135.10 | 14,229 | +0.01(+0.01%) |