Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 105.30 | 108.15 | 104.43 | 108.14 | 747,919 | +3.70(+3.54%) |
Jan 28, 2016 | 106.51 | 106.86 | 104.17 | 104.44 | 431,116 | -1.40(-1.32%) |
Jan 27, 2016 | 108.54 | 108.69 | 105.04 | 105.84 | 262,953 | -2.86(-2.63%) |
Jan 26, 2016 | 105.15 | 108.97 | 104.55 | 108.70 | 436,433 | +3.98(+3.80%) |
Jan 25, 2016 | 106.10 | 106.10 | 103.67 | 104.72 | 456,475 | -2.43(-2.27%) |
Jan 22, 2016 | 104.94 | 108.68 | 104.91 | 107.15 | 595,187 | +3.91(+3.79%) |
Jan 21, 2016 | 104.10 | 106.05 | 102.90 | 103.24 | 532,430 | -0.67(-0.64%) |
Jan 20, 2016 | 103.64 | 105.06 | 100.27 | 103.91 | 518,226 | -1.25(-1.18%) |
Jan 19, 2016 | 105.80 | 106.72 | 104.34 | 105.15 | 564,276 | +0.67(+0.64%) |
Jan 15, 2016 | 103.87 | 104.48 | 104.48 | 104.48 | 473,896 | -1.47(-1.39%) |
Jan 14, 2016 | 104.67 | 106.69 | 103.10 | 105.96 | 516,059 | +1.56(+1.50%) |
Jan 13, 2016 | 107.15 | 107.77 | 103.56 | 104.39 | 501,648 | -2.45(-2.30%) |
Jan 12, 2016 | 106.48 | 107.38 | 105.08 | 106.85 | 421,049 | +1.49(+1.41%) |
Jan 11, 2016 | 106.42 | 107.03 | 104.68 | 105.36 | 377,826 | -0.64(-0.60%) |
Jan 08, 2016 | 107.84 | 108.25 | 105.79 | 106.00 | 330,439 | -1.33(-1.24%) |
Jan 07, 2016 | 107.37 | 108.90 | 106.68 | 107.34 | 404,889 | -1.67(-1.53%) |
Jan 06, 2016 | 109.57 | 110.47 | 107.60 | 109.01 | 364,771 | -2.08(-1.88%) |
Jan 05, 2016 | 112.13 | 112.71 | 110.58 | 111.09 | 270,360 | -1.04(-0.93%) |
Jan 04, 2016 | 111.58 | 112.18 | 110.43 | 112.13 | 451,101 | -0.59(-0.53%) |
Dec 31, 2015 | 113.72 | 112.72 | 112.72 | 112.72 | 280,881 | -1.50(-1.31%) |
Dec 30, 2015 | 115.19 | 115.77 | 113.98 | 114.22 | 203,706 | -1.19(-1.03%) |
Dec 29, 2015 | 114.89 | 115.82 | 114.47 | 115.41 | 264,964 | +1.05(+0.92%) |
Dec 28, 2015 | 113.09 | 114.39 | 112.57 | 114.37 | 236,252 | +0.60(+0.53%) |
Dec 24, 2015 | 112.54 | 113.76 | 113.76 | 113.76 | 173,340 | +1.15(+1.02%) |
Dec 23, 2015 | 113.31 | 113.80 | 112.41 | 112.61 | 181,610 | -0.18(-0.16%) |
Dec 22, 2015 | 112.08 | 113.32 | 111.27 | 112.79 | 257,304 | +1.42(+1.28%) |
Dec 21, 2015 | 112.43 | 113.46 | 110.96 | 111.37 | 408,501 | -0.41(-0.37%) |
Dec 18, 2015 | 113.47 | 113.66 | 111.27 | 111.78 | 1,190,476 | -1.92(-1.69%) |
Dec 17, 2015 | 115.28 | 116.42 | 113.58 | 113.70 | 732,066 | -3.68(-3.14%) |
Dec 16, 2015 | 118.29 | 118.29 | 114.74 | 117.38 | 681,987 | +1.09(+0.94%) |
Dec 15, 2015 | 117.73 | 117.87 | 115.48 | 116.29 | 611,659 | -0.43(-0.37%) |
Dec 14, 2015 | 117.12 | 117.90 | 114.99 | 116.72 | 561,582 | -0.41(-0.35%) |
Dec 11, 2015 | 118.44 | 120.72 | 116.77 | 117.14 | 449,096 | -2.56(-2.14%) |
Dec 10, 2015 | 120.41 | 121.10 | 119.27 | 119.69 | 358,961 | -0.76(-0.63%) |
Dec 09, 2015 | 121.41 | 123.43 | 119.79 | 120.45 | 275,579 | -1.58(-1.29%) |
Dec 08, 2015 | 122.09 | 124.53 | 121.62 | 122.03 | 668,094 | -1.68(-1.36%) |
Dec 07, 2015 | 121.70 | 123.90 | 120.96 | 123.71 | 498,040 | +1.02(+0.83%) |
Dec 04, 2015 | 120.33 | 122.73 | 120.03 | 122.69 | 625,084 | +2.55(+2.12%) |
Dec 03, 2015 | 122.45 | 122.79 | 119.95 | 120.14 | 504,854 | -1.76(-1.44%) |
Dec 02, 2015 | 124.02 | 124.17 | 121.45 | 121.90 | 348,700 | -2.11(-1.70%) |
Dec 01, 2015 | 123.23 | 124.48 | 121.90 | 124.01 | 228,879 | +1.68(+1.38%) |
Nov 30, 2015 | 124.11 | 124.15 | 121.74 | 122.32 | 565,989 | -1.54(-1.24%) |
Nov 27, 2015 | 123.11 | 124.43 | 122.89 | 123.86 | 76,314 | +0.68(+0.56%) |
Nov 25, 2015 | 122.90 | 123.18 | 123.18 | 123.18 | 176,007 | +0.23(+0.19%) |
Nov 24, 2015 | 122.25 | 123.39 | 121.67 | 122.94 | 262,281 | -0.07(-0.06%) |
Nov 23, 2015 | 123.03 | 124.71 | 122.53 | 123.02 | 343,032 | +0.34(+0.28%) |
Nov 20, 2015 | 123.06 | 123.51 | 122.18 | 122.67 | 268,253 | -0.17(-0.14%) |
Nov 19, 2015 | 122.44 | 123.46 | 121.43 | 122.84 | 236,244 | -0.22(-0.18%) |
Nov 18, 2015 | 121.32 | 123.24 | 120.95 | 123.06 | 334,170 | +2.31(+1.92%) |
Nov 17, 2015 | 121.91 | 122.70 | 120.66 | 120.75 | 313,344 | -0.85(-0.70%) |
Nov 16, 2015 | 119.94 | 122.02 | 119.70 | 121.59 | 225,057 | +1.60(+1.34%) |
Nov 13, 2015 | 120.33 | 121.48 | 119.47 | 119.99 | 256,724 | -0.26(-0.22%) |
Nov 12, 2015 | 120.76 | 121.95 | 119.99 | 120.25 | 346,032 | -1.46(-1.20%) |
Nov 11, 2015 | 120.74 | 122.61 | 120.25 | 121.71 | 333,087 | +0.28(+0.23%) |
Nov 10, 2015 | 119.92 | 121.83 | 119.73 | 121.43 | 413,080 | +1.31(+1.09%) |
Nov 09, 2015 | 121.14 | 122.03 | 119.10 | 120.12 | 518,704 | -1.76(-1.45%) |
Nov 06, 2015 | 122.58 | 123.12 | 121.35 | 121.88 | 307,004 | -0.77(-0.63%) |
Nov 05, 2015 | 121.82 | 123.20 | 120.31 | 122.66 | 436,936 | +0.83(+0.68%) |
Nov 04, 2015 | 121.27 | 122.15 | 120.57 | 121.83 | 384,565 | +0.62(+0.51%) |
Nov 03, 2015 | 120.86 | 121.99 | 119.80 | 121.21 | 373,216 | +0.24(+0.20%) |