Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 110.95 | 110.54 | 110.54 | 110.54 | 2,943,809 | -0.83(-0.74%) |
Dec 30, 2015 | 111.75 | 112.19 | 111.04 | 111.37 | 2,987,691 | -0.73(-0.66%) |
Dec 29, 2015 | 110.76 | 112.35 | 110.60 | 112.10 | 2,610,239 | +1.92(+1.75%) |
Dec 28, 2015 | 110.35 | 110.70 | 109.52 | 110.18 | 2,605,522 | -0.84(-0.76%) |
Dec 24, 2015 | 110.70 | 111.02 | 111.02 | 111.02 | 974,230 | +0.37(+0.33%) |
Dec 23, 2015 | 109.60 | 110.90 | 109.38 | 110.65 | 3,098,675 | +1.97(+1.82%) |
Dec 22, 2015 | 108.82 | 109.28 | 107.68 | 108.68 | 3,185,636 | +0.17(+0.16%) |
Dec 21, 2015 | 108.35 | 108.83 | 107.21 | 108.50 | 2,271,524 | +0.21(+0.19%) |
Dec 18, 2015 | 108.22 | 109.37 | 107.55 | 108.29 | 6,838,499 | -0.21(-0.19%) |
Dec 17, 2015 | 110.75 | 110.75 | 108.25 | 108.50 | 7,692,003 | -1.72(-1.56%) |
Dec 16, 2015 | 108.75 | 110.47 | 107.81 | 110.22 | 4,492,969 | +2.42(+2.25%) |
Dec 15, 2015 | 106.22 | 108.18 | 105.71 | 107.80 | 5,208,182 | +2.99(+2.85%) |
Dec 14, 2015 | 104.81 | 105.75 | 102.75 | 104.81 | 6,672,911 | +0.31(+0.30%) |
Dec 11, 2015 | 106.57 | 107.07 | 104.38 | 104.50 | 8,076,228 | -3.11(-2.89%) |
Dec 10, 2015 | 106.29 | 107.96 | 105.96 | 107.61 | 3,698,592 | +1.38(+1.30%) |
Dec 09, 2015 | 107.32 | 108.11 | 105.54 | 106.24 | 4,850,885 | -1.76(-1.63%) |
Dec 08, 2015 | 104.79 | 108.35 | 104.79 | 108.00 | 4,620,663 | +2.06(+1.95%) |
Dec 07, 2015 | 107.97 | 108.15 | 105.69 | 105.94 | 5,476,909 | -2.43(-2.24%) |
Dec 04, 2015 | 105.52 | 108.41 | 105.49 | 108.37 | 6,799,025 | +3.19(+3.03%) |
Dec 03, 2015 | 109.15 | 109.38 | 104.49 | 105.18 | 7,760,821 | -3.91(-3.58%) |
Dec 02, 2015 | 109.82 | 110.75 | 108.72 | 109.09 | 3,813,564 | -0.73(-0.66%) |
Dec 01, 2015 | 109.86 | 110.17 | 108.27 | 109.82 | 6,272,361 | +0.58(+0.54%) |
Nov 30, 2015 | 111.67 | 112.02 | 108.49 | 109.23 | 5,884,698 | -2.17(-1.95%) |
Nov 27, 2015 | 110.83 | 111.57 | 110.76 | 111.40 | 1,401,882 | +0.71(+0.64%) |
Nov 25, 2015 | 109.44 | 110.70 | 110.70 | 110.70 | 3,491,704 | +1.17(+1.07%) |
Nov 24, 2015 | 108.84 | 109.68 | 108.30 | 109.53 | 3,473,662 | -0.21(-0.19%) |
Nov 23, 2015 | 108.89 | 110.68 | 108.80 | 109.74 | 5,552,363 | +0.79(+0.73%) |
Nov 20, 2015 | 109.55 | 110.00 | 108.73 | 108.95 | 3,764,211 | +0.02(+0.02%) |
Nov 19, 2015 | 110.74 | 110.88 | 108.70 | 108.92 | 4,962,612 | -1.74(-1.57%) |
Nov 18, 2015 | 108.13 | 110.75 | 107.58 | 110.66 | 8,034,571 | +3.14(+2.92%) |
Nov 17, 2015 | 106.64 | 108.30 | 105.59 | 107.53 | 4,353,108 | +1.39(+1.31%) |
Nov 16, 2015 | 105.03 | 106.17 | 103.72 | 106.14 | 5,110,178 | +0.41(+0.39%) |
Nov 13, 2015 | 104.58 | 107.30 | 104.17 | 105.73 | 7,751,151 | +1.15(+1.10%) |
Nov 12, 2015 | 106.19 | 107.05 | 99.90 | 104.58 | 5,702,341 | -2.20(-2.06%) |
Nov 11, 2015 | 108.79 | 108.95 | 106.75 | 106.78 | 3,518,592 | -1.67(-1.54%) |
Nov 10, 2015 | 107.46 | 108.57 | 106.85 | 108.45 | 3,367,344 | +0.45(+0.42%) |
Nov 09, 2015 | 107.16 | 108.78 | 106.92 | 108.00 | 3,697,285 | +0.11(+0.10%) |
Nov 06, 2015 | 108.06 | 108.56 | 105.75 | 107.89 | 6,195,116 | -0.29(-0.27%) |
Nov 05, 2015 | 109.61 | 109.75 | 107.06 | 108.18 | 8,065,521 | -2.12(-1.92%) |
Nov 04, 2015 | 111.24 | 111.46 | 108.50 | 110.30 | 6,137,336 | -0.47(-0.43%) |
Nov 03, 2015 | 110.07 | 111.48 | 108.83 | 110.77 | 6,520,331 | +0.33(+0.30%) |
Nov 02, 2015 | 106.77 | 110.64 | 106.63 | 110.44 | 6,180,025 | +4.12(+3.87%) |
Oct 30, 2015 | 107.76 | 107.81 | 106.11 | 106.32 | 6,208,710 | -1.01(-0.94%) |
Oct 29, 2015 | 108.59 | 110.06 | 106.99 | 107.33 | 8,017,763 | -1.06(-0.98%) |
Oct 28, 2015 | 106.78 | 108.39 | 104.83 | 108.39 | 9,057,154 | +1.35(+1.26%) |
Oct 27, 2015 | 103.90 | 107.04 | 103.80 | 107.04 | 7,924,965 | +3.33(+3.21%) |
Oct 26, 2015 | 102.91 | 105.26 | 101.68 | 103.71 | 7,535,904 | +0.38(+0.37%) |
Oct 23, 2015 | 101.36 | 103.33 | 100.84 | 103.33 | 11,909,956 | +3.32(+3.32%) |
Oct 22, 2015 | 99.67 | 100.56 | 97.48 | 100.00 | 12,034,885 | +0.54(+0.54%) |
Oct 21, 2015 | 101.65 | 102.15 | 96.41 | 99.46 | 18,748,596 | -0.49(-0.49%) |
Oct 20, 2015 | 103.17 | 103.32 | 99.79 | 99.95 | 9,749,023 | -3.26(-3.16%) |
Oct 19, 2015 | 102.26 | 104.89 | 100.84 | 103.21 | 12,091,046 | +0.53(+0.52%) |
Oct 16, 2015 | 102.91 | 104.00 | 101.27 | 102.69 | 9,823,697 | -0.14(-0.14%) |
Oct 15, 2015 | 97.35 | 102.86 | 97.15 | 102.83 | 10,884,873 | +4.31(+4.37%) |
Oct 14, 2015 | 98.74 | 100.44 | 97.16 | 98.52 | 14,034,000 | +0.92(+0.94%) |
Oct 13, 2015 | 99.87 | 102.08 | 97.51 | 97.60 | 9,011,731 | -3.20(-3.17%) |
Oct 12, 2015 | 101.74 | 102.03 | 99.97 | 100.80 | 6,072,427 | +0.03(+0.03%) |
Oct 09, 2015 | 100.39 | 101.76 | 99.19 | 100.77 | 6,281,122 | +0.41(+0.41%) |
Oct 08, 2015 | 100.02 | 101.04 | 96.96 | 100.36 | 11,359,478 | -0.19(-0.19%) |
Oct 07, 2015 | 98.98 | 101.75 | 97.21 | 100.55 | 15,263,170 | +1.92(+1.95%) |
Oct 06, 2015 | 101.09 | 101.27 | 95.57 | 98.63 | 17,859,042 | -3.69(-3.60%) |
Oct 05, 2015 | 104.05 | 105.71 | 100.84 | 102.32 | 10,644,736 | -0.76(-0.74%) |
Oct 02, 2015 | 97.10 | 103.23 | 97.10 | 103.08 | 13,090,367 | +3.45(+3.47%) |