Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 107.12 | 105.94 | 105.94 | 105.94 | 40,852 | -1.41(-1.31%) |
Dec 30, 2015 | 108.10 | 108.10 | 107.31 | 107.35 | 61,312 | -0.79(-0.73%) |
Dec 29, 2015 | 107.28 | 108.46 | 107.28 | 108.14 | 35,210 | +1.43(+1.34%) |
Dec 28, 2015 | 106.61 | 106.72 | 105.71 | 106.72 | 17,257 | +0.12(+0.12%) |
Dec 24, 2015 | 106.63 | 106.59 | 106.59 | 106.59 | 11,284 | +0.05(+0.05%) |
Dec 23, 2015 | 106.30 | 106.64 | 106.22 | 106.55 | 93,135 | +0.75(+0.70%) |
Dec 22, 2015 | 105.41 | 105.96 | 105.06 | 105.80 | 157,579 | +0.73(+0.69%) |
Dec 21, 2015 | 105.29 | 105.29 | 104.30 | 105.07 | 67,656 | +0.75(+0.71%) |
Dec 18, 2015 | 105.98 | 106.03 | 104.33 | 104.33 | 22,639 | -1.90(-1.79%) |
Dec 17, 2015 | 108.23 | 108.23 | 106.23 | 106.23 | 38,247 | -1.58(-1.47%) |
Dec 16, 2015 | 106.93 | 107.94 | 106.24 | 107.81 | 30,693 | +1.50(+1.41%) |
Dec 15, 2015 | 106.43 | 107.01 | 106.20 | 106.31 | 36,768 | +0.72(+0.68%) |
Dec 14, 2015 | 104.94 | 105.62 | 103.77 | 105.60 | 50,225 | +0.76(+0.73%) |
Dec 11, 2015 | 105.93 | 106.13 | 104.75 | 104.83 | 96,695 | -2.33(-2.17%) |
Dec 10, 2015 | 107.35 | 107.85 | 106.70 | 107.17 | 68,402 | +0.24(+0.22%) |
Dec 09, 2015 | 108.30 | 108.75 | 106.40 | 106.93 | 45,668 | -1.58(-1.45%) |
Dec 08, 2015 | 107.48 | 108.78 | 107.37 | 108.50 | 34,191 | -0.10(-0.10%) |
Dec 07, 2015 | 109.48 | 109.48 | 108.14 | 108.61 | 24,092 | -0.72(-0.66%) |
Dec 04, 2015 | 107.21 | 109.47 | 107.21 | 109.32 | 38,564 | +2.24(+2.10%) |
Dec 03, 2015 | 109.15 | 109.15 | 106.62 | 107.08 | 55,593 | -1.57(-1.44%) |
Dec 02, 2015 | 109.21 | 109.77 | 108.46 | 108.64 | 132,724 | -0.58(-0.53%) |
Dec 01, 2015 | 108.30 | 109.23 | 108.30 | 109.23 | 32,224 | +1.30(+1.20%) |
Nov 30, 2015 | 108.17 | 108.26 | 107.63 | 107.93 | 75,825 | +0.00(+0.00%) |
Nov 27, 2015 | 107.83 | 108.15 | 107.71 | 107.93 | 6,020 | +0.14(+0.13%) |
Nov 25, 2015 | 107.90 | 107.79 | 107.79 | 107.79 | 14,033 | -0.09(-0.08%) |
Nov 24, 2015 | 107.24 | 108.09 | 106.72 | 107.87 | 21,887 | -0.05(-0.05%) |
Nov 23, 2015 | 108.43 | 108.49 | 107.63 | 107.92 | 19,396 | -0.33(-0.30%) |
Nov 20, 2015 | 107.78 | 108.35 | 107.78 | 108.25 | 12,485 | +0.66(+0.62%) |
Nov 19, 2015 | 107.16 | 107.97 | 107.16 | 107.59 | 52,127 | +0.41(+0.38%) |
Nov 18, 2015 | 105.99 | 107.18 | 105.76 | 107.18 | 18,955 | +1.68(+1.59%) |
Nov 17, 2015 | 105.68 | 106.28 | 105.23 | 105.50 | 70,546 | +0.10(+0.09%) |
Nov 16, 2015 | 103.82 | 105.43 | 103.82 | 105.41 | 119,604 | +1.33(+1.27%) |
Nov 13, 2015 | 105.68 | 105.68 | 104.08 | 104.08 | 36,441 | -2.06(-1.94%) |
Nov 12, 2015 | 107.01 | 107.27 | 106.14 | 106.14 | 87,431 | -1.24(-1.15%) |
Nov 11, 2015 | 107.41 | 108.03 | 107.05 | 107.38 | 14,767 | +0.25(+0.23%) |
Nov 10, 2015 | 107.22 | 107.28 | 106.55 | 107.14 | 242,201 | -0.49(-0.45%) |
Nov 09, 2015 | 108.56 | 108.56 | 107.05 | 107.62 | 177,210 | -1.17(-1.08%) |
Nov 06, 2015 | 108.27 | 108.86 | 107.88 | 108.80 | 111,120 | +0.48(+0.44%) |
Nov 05, 2015 | 108.64 | 109.14 | 108.07 | 108.32 | 105,036 | -0.11(-0.10%) |
Nov 04, 2015 | 108.42 | 108.66 | 108.17 | 108.43 | 73,440 | +0.34(+0.31%) |
Nov 03, 2015 | 107.42 | 108.43 | 107.10 | 108.09 | 77,987 | +0.58(+0.54%) |
Nov 02, 2015 | 106.73 | 107.58 | 106.50 | 107.51 | 36,063 | +0.95(+0.89%) |
Oct 30, 2015 | 107.04 | 107.24 | 106.56 | 106.56 | 55,699 | -0.28(-0.26%) |
Oct 29, 2015 | 106.65 | 107.09 | 106.59 | 106.84 | 19,637 | -0.56(-0.53%) |
Oct 28, 2015 | 106.31 | 107.40 | 105.99 | 107.40 | 24,303 | +1.66(+1.57%) |
Oct 27, 2015 | 106.11 | 106.33 | 105.70 | 105.74 | 22,772 | -0.72(-0.67%) |
Oct 26, 2015 | 106.28 | 106.57 | 105.89 | 106.46 | 98,349 | -0.07(-0.06%) |
Oct 23, 2015 | 106.45 | 106.86 | 105.93 | 106.53 | 38,726 | +2.99(+2.89%) |
Oct 22, 2015 | 102.03 | 103.78 | 102.03 | 103.54 | 36,910 | +2.23(+2.21%) |
Oct 21, 2015 | 102.61 | 102.61 | 101.30 | 101.30 | 22,104 | -0.98(-0.96%) |
Oct 20, 2015 | 102.57 | 102.65 | 101.95 | 102.29 | 10,823 | -0.61(-0.59%) |
Oct 19, 2015 | 102.27 | 102.98 | 102.11 | 102.90 | 9,434 | +0.33(+0.32%) |
Oct 16, 2015 | 102.34 | 102.57 | 102.00 | 102.57 | 17,765 | +0.45(+0.44%) |
Oct 15, 2015 | 101.37 | 102.14 | 101.19 | 102.12 | 14,817 | +1.22(+1.21%) |
Oct 14, 2015 | 100.86 | 101.53 | 100.59 | 100.90 | 8,673 | -0.12(-0.12%) |
Oct 13, 2015 | 100.98 | 101.73 | 100.94 | 101.03 | 9,254 | -0.39(-0.39%) |
Oct 12, 2015 | 101.04 | 101.49 | 101.04 | 101.42 | 20,816 | +0.16(+0.16%) |
Oct 09, 2015 | 101.00 | 101.30 | 100.71 | 101.25 | 23,020 | +0.43(+0.43%) |
Oct 08, 2015 | 100.08 | 100.99 | 99.50 | 100.83 | 46,446 | +0.57(+0.57%) |
Oct 07, 2015 | 100.26 | 100.35 | 98.92 | 100.25 | 17,404 | +0.63(+0.63%) |
Oct 06, 2015 | 99.53 | 99.86 | 99.05 | 99.62 | 37,254 | +0.08(+0.08%) |
Oct 05, 2015 | 98.23 | 99.82 | 98.23 | 99.55 | 79,435 | +1.99(+2.04%) |
Oct 02, 2015 | 94.94 | 97.56 | 94.47 | 97.56 | 25,849 | +1.74(+1.82%) |