Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 106.11 | 106.11 | 105.61 | 105.82 | 1,099,081 | +0.37(+0.35%) |
Jan 28, 2016 | 105.80 | 105.90 | 105.38 | 105.45 | 557,440 | +0.55(+0.52%) |
Jan 27, 2016 | 104.71 | 105.30 | 104.71 | 104.90 | 773,403 | +0.50(+0.48%) |
Jan 26, 2016 | 104.11 | 104.55 | 103.83 | 104.40 | 1,405,239 | +0.33(+0.32%) |
Jan 25, 2016 | 104.66 | 104.74 | 104.07 | 104.07 | 839,210 | -0.48(-0.46%) |
Jan 22, 2016 | 104.45 | 104.79 | 104.17 | 104.55 | 1,324,991 | +0.97(+0.94%) |
Jan 21, 2016 | 103.32 | 103.69 | 103.26 | 103.58 | 802,954 | +0.47(+0.46%) |
Jan 20, 2016 | 103.12 | 103.36 | 102.90 | 103.11 | 2,162,483 | -0.63(-0.61%) |
Jan 19, 2016 | 103.91 | 103.99 | 103.55 | 103.74 | 1,688,528 | +0.38(+0.37%) |
Jan 15, 2016 | 103.60 | 103.36 | 103.36 | 103.36 | 1,434,100 | -1.03(-0.99%) |
Jan 14, 2016 | 103.80 | 104.50 | 103.80 | 104.39 | 720,952 | +0.12(+0.12%) |
Jan 13, 2016 | 104.91 | 104.97 | 104.25 | 104.27 | 1,520,196 | -0.41(-0.39%) |
Jan 12, 2016 | 105.13 | 105.25 | 104.61 | 104.68 | 1,318,074 | -0.49(-0.47%) |
Jan 11, 2016 | 105.45 | 105.45 | 105.07 | 105.17 | 787,783 | -0.18(-0.17%) |
Jan 08, 2016 | 105.55 | 105.81 | 105.31 | 105.35 | 2,015,669 | -0.09(-0.09%) |
Jan 07, 2016 | 105.15 | 105.62 | 105.15 | 105.44 | 1,173,911 | -0.50(-0.47%) |
Jan 06, 2016 | 105.80 | 106.03 | 105.74 | 105.94 | 913,930 | -0.01(-0.01%) |
Jan 05, 2016 | 105.75 | 106.36 | 105.72 | 105.95 | 1,170,535 | +0.28(+0.26%) |
Jan 04, 2016 | 105.49 | 105.82 | 105.45 | 105.67 | 1,249,680 | -0.11(-0.10%) |
Dec 31, 2015 | 105.99 | 105.78 | 105.78 | 105.78 | 799,600 | -0.20(-0.19%) |
Dec 30, 2015 | 105.46 | 106.00 | 105.46 | 105.98 | 1,078,063 | +0.22(+0.21%) |
Dec 29, 2015 | 105.77 | 105.91 | 105.67 | 105.76 | 438,795 | +0.10(+0.09%) |
Dec 28, 2015 | 106.00 | 106.00 | 105.64 | 105.66 | 534,085 | -0.30(-0.28%) |
Dec 24, 2015 | 105.93 | 105.96 | 105.96 | 105.96 | 955,800 | -0.50(-0.47%) |
Dec 23, 2015 | 105.99 | 106.47 | 105.94 | 106.46 | 1,356,977 | +0.48(+0.45%) |
Dec 22, 2015 | 105.85 | 106.18 | 105.74 | 105.98 | 1,260,257 | +0.18(+0.17%) |
Dec 21, 2015 | 106.17 | 106.21 | 105.73 | 105.80 | 979,821 | -0.19(-0.18%) |
Dec 18, 2015 | 106.26 | 106.36 | 105.99 | 105.99 | 1,017,571 | -0.24(-0.23%) |
Dec 17, 2015 | 106.38 | 106.61 | 106.20 | 106.23 | 943,907 | +0.09(+0.08%) |
Dec 16, 2015 | 106.09 | 106.43 | 105.64 | 106.14 | 1,372,700 | +0.08(+0.08%) |
Dec 15, 2015 | 105.87 | 106.17 | 105.78 | 106.06 | 1,093,757 | +0.35(+0.33%) |
Dec 14, 2015 | 105.14 | 105.94 | 105.14 | 105.71 | 1,272,902 | +0.42(+0.40%) |
Dec 11, 2015 | 106.51 | 106.54 | 105.20 | 105.29 | 1,817,456 | -1.64(-1.53%) |
Dec 10, 2015 | 107.02 | 107.14 | 106.92 | 106.93 | 902,170 | -0.16(-0.15%) |
Dec 09, 2015 | 107.18 | 107.36 | 107.05 | 107.09 | 1,022,086 | +0.18(+0.17%) |
Dec 08, 2015 | 107.02 | 107.08 | 106.90 | 106.91 | 1,314,381 | -0.17(-0.16%) |
Dec 07, 2015 | 107.03 | 107.42 | 107.02 | 107.08 | 637,156 | -0.26(-0.24%) |
Dec 04, 2015 | 106.91 | 107.39 | 106.90 | 107.34 | 1,114,261 | +0.16(+0.15%) |
Dec 03, 2015 | 107.93 | 107.93 | 107.16 | 107.18 | 1,245,001 | -0.75(-0.69%) |
Dec 02, 2015 | 108.15 | 108.27 | 107.81 | 107.93 | 793,883 | -0.35(-0.32%) |
Dec 01, 2015 | 108.21 | 108.34 | 108.08 | 108.28 | 2,350,135 | -0.11(-0.10%) |
Nov 30, 2015 | 108.62 | 108.75 | 108.36 | 108.39 | 1,260,646 | -0.29(-0.27%) |
Nov 27, 2015 | 108.65 | 108.74 | 108.55 | 108.68 | 378,251 | +0.01(+0.01%) |
Nov 25, 2015 | 108.83 | 108.67 | 108.67 | 108.67 | 432,900 | -0.10(-0.09%) |
Nov 24, 2015 | 108.87 | 108.87 | 108.57 | 108.77 | 801,277 | -0.11(-0.10%) |
Nov 23, 2015 | 108.90 | 109.02 | 108.79 | 108.88 | 647,390 | -0.11(-0.10%) |
Nov 20, 2015 | 108.85 | 109.10 | 108.80 | 108.99 | 1,427,786 | +0.34(+0.31%) |
Nov 19, 2015 | 108.67 | 108.73 | 108.58 | 108.65 | 943,144 | +0.20(+0.18%) |
Nov 18, 2015 | 108.62 | 108.62 | 108.36 | 108.45 | 539,569 | +0.26(+0.24%) |
Nov 17, 2015 | 108.12 | 108.24 | 107.96 | 108.19 | 893,658 | +0.25(+0.23%) |
Nov 16, 2015 | 107.64 | 107.94 | 107.53 | 107.94 | 1,843,191 | +0.06(+0.06%) |
Nov 13, 2015 | 107.91 | 107.97 | 107.70 | 107.88 | 718,921 | -0.16(-0.15%) |
Nov 12, 2015 | 107.92 | 108.14 | 107.89 | 108.04 | 834,704 | +0.20(+0.19%) |
Nov 11, 2015 | 107.52 | 107.91 | 107.52 | 107.84 | 357,633 | +0.03(+0.03%) |
Nov 10, 2015 | 107.56 | 107.86 | 107.44 | 107.81 | 461,453 | +0.14(+0.13%) |
Nov 09, 2015 | 107.63 | 108.00 | 107.52 | 107.67 | 640,693 | -0.52(-0.48%) |
Nov 06, 2015 | 108.22 | 108.26 | 107.83 | 108.19 | 1,091,186 | -0.66(-0.61%) |
Nov 05, 2015 | 108.85 | 109.00 | 108.60 | 108.85 | 840,868 | +0.13(+0.12%) |
Nov 04, 2015 | 109.01 | 109.30 | 108.68 | 108.72 | 693,870 | -0.02(-0.02%) |
Nov 03, 2015 | 108.48 | 108.83 | 108.37 | 108.74 | 1,028,762 | +0.60(+0.55%) |