Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 102.48 | 104.88 | 102.26 | 104.57 | 2,735,618 | +2.94(+2.89%) |
Jan 28, 2016 | 101.71 | 102.12 | 100.71 | 101.63 | 2,546,390 | +0.33(+0.33%) |
Jan 27, 2016 | 101.99 | 103.20 | 100.85 | 101.29 | 2,222,893 | -0.60(-0.59%) |
Jan 26, 2016 | 100.87 | 102.00 | 100.82 | 101.89 | 1,478,138 | +1.10(+1.10%) |
Jan 25, 2016 | 100.89 | 101.83 | 100.52 | 100.79 | 1,387,849 | +0.25(+0.25%) |
Jan 22, 2016 | 99.27 | 100.73 | 99.03 | 100.54 | 1,952,018 | +3.53(+3.64%) |
Jan 21, 2016 | 96.41 | 97.60 | 95.64 | 97.01 | 2,022,176 | +0.66(+0.69%) |
Jan 20, 2016 | 97.18 | 97.45 | 94.20 | 96.34 | 4,404,736 | -2.41(-2.44%) |
Jan 19, 2016 | 99.38 | 99.80 | 98.39 | 98.75 | 3,907,242 | +2.02(+2.09%) |
Jan 15, 2016 | 96.55 | 96.73 | 96.73 | 96.73 | 4,624,654 | -0.60(-0.61%) |
Jan 14, 2016 | 96.61 | 97.70 | 95.37 | 97.33 | 2,383,809 | +0.82(+0.85%) |
Jan 13, 2016 | 98.77 | 99.08 | 96.14 | 96.51 | 3,996,895 | -2.38(-2.40%) |
Jan 12, 2016 | 99.04 | 99.16 | 97.91 | 98.88 | 1,491,709 | -0.14(-0.14%) |
Jan 11, 2016 | 99.64 | 99.87 | 98.44 | 99.03 | 2,120,847 | +1.70(+1.74%) |
Jan 08, 2016 | 99.52 | 99.52 | 97.17 | 97.33 | 2,725,851 | -1.94(-1.96%) |
Jan 07, 2016 | 99.72 | 100.61 | 98.43 | 99.27 | 2,461,488 | -0.63(-0.63%) |
Jan 06, 2016 | 99.97 | 100.75 | 99.58 | 99.91 | 1,956,082 | -1.93(-1.89%) |
Jan 05, 2016 | 101.87 | 102.05 | 101.21 | 101.83 | 1,274,760 | +0.07(+0.06%) |
Jan 04, 2016 | 101.86 | 101.97 | 100.42 | 101.77 | 1,616,004 | -2.10(-2.02%) |
Dec 31, 2015 | 103.69 | 103.87 | 103.87 | 103.87 | 921,826 | -0.94(-0.90%) |
Dec 30, 2015 | 105.25 | 105.44 | 104.81 | 104.81 | 772,804 | -1.05(-0.99%) |
Dec 29, 2015 | 105.07 | 106.19 | 105.03 | 105.86 | 809,691 | +1.29(+1.23%) |
Dec 28, 2015 | 104.63 | 104.87 | 104.10 | 104.57 | 1,056,865 | +0.08(+0.07%) |
Dec 24, 2015 | 104.37 | 104.49 | 104.49 | 104.49 | 355,492 | -0.08(-0.08%) |
Dec 23, 2015 | 103.20 | 104.60 | 103.17 | 104.58 | 2,693,017 | +1.12(+1.08%) |
Dec 22, 2015 | 103.46 | 103.66 | 102.48 | 103.45 | 941,127 | +0.57(+0.56%) |
Dec 21, 2015 | 104.53 | 104.74 | 102.25 | 102.88 | 1,447,298 | -0.16(-0.15%) |
Dec 18, 2015 | 103.66 | 103.73 | 102.17 | 103.04 | 2,515,475 | -0.66(-0.63%) |
Dec 17, 2015 | 105.36 | 105.42 | 103.62 | 103.69 | 2,695,314 | -0.27(-0.26%) |
Dec 16, 2015 | 103.56 | 104.16 | 102.46 | 103.96 | 2,766,005 | +2.19(+2.15%) |
Dec 15, 2015 | 101.95 | 102.86 | 101.62 | 101.78 | 2,598,672 | -0.27(-0.26%) |
Dec 14, 2015 | 102.60 | 102.62 | 101.09 | 102.04 | 3,253,156 | +0.17(+0.16%) |
Dec 11, 2015 | 103.12 | 103.42 | 101.29 | 101.88 | 5,208,711 | -3.10(-2.95%) |
Dec 10, 2015 | 106.01 | 106.09 | 104.86 | 104.97 | 1,353,579 | -0.38(-0.36%) |
Dec 09, 2015 | 106.63 | 107.25 | 105.12 | 105.36 | 1,515,484 | -1.57(-1.47%) |
Dec 08, 2015 | 106.68 | 107.05 | 105.85 | 106.93 | 3,022,452 | -0.18(-0.17%) |
Dec 07, 2015 | 108.01 | 108.03 | 106.51 | 107.11 | 1,875,242 | +0.86(+0.81%) |
Dec 04, 2015 | 105.29 | 106.94 | 105.08 | 106.25 | 1,519,809 | +0.85(+0.80%) |
Dec 03, 2015 | 106.88 | 107.06 | 105.16 | 105.41 | 1,742,061 | -0.74(-0.70%) |
Dec 02, 2015 | 106.73 | 107.11 | 105.76 | 106.15 | 1,403,818 | -0.73(-0.68%) |
Dec 01, 2015 | 106.86 | 107.43 | 106.18 | 106.88 | 1,465,944 | +0.13(+0.12%) |
Nov 30, 2015 | 107.79 | 107.92 | 106.57 | 106.75 | 1,939,795 | -0.56(-0.53%) |
Nov 27, 2015 | 108.04 | 108.09 | 107.24 | 107.31 | 721,238 | +0.00(+0.00%) |
Nov 25, 2015 | 107.43 | 107.31 | 107.31 | 107.31 | 2,578,585 | +1.00(+0.95%) |
Nov 24, 2015 | 105.77 | 106.50 | 105.45 | 106.31 | 1,877,417 | +1.20(+1.14%) |
Nov 23, 2015 | 106.23 | 106.35 | 104.95 | 105.11 | 1,690,146 | +0.53(+0.51%) |
Nov 20, 2015 | 105.00 | 105.48 | 104.29 | 104.58 | 1,678,908 | +0.90(+0.87%) |
Nov 19, 2015 | 104.17 | 104.23 | 103.12 | 103.68 | 1,156,517 | -1.05(-1.01%) |
Nov 18, 2015 | 104.42 | 104.73 | 103.54 | 104.73 | 1,333,973 | +0.94(+0.90%) |
Nov 17, 2015 | 103.64 | 104.28 | 103.37 | 103.80 | 2,501,804 | +2.09(+2.06%) |
Nov 16, 2015 | 101.60 | 101.81 | 100.75 | 101.70 | 1,820,393 | +1.88(+1.88%) |
Nov 13, 2015 | 99.67 | 100.41 | 99.49 | 99.82 | 1,157,279 | -0.91(-0.91%) |
Nov 12, 2015 | 101.05 | 101.36 | 100.29 | 100.74 | 1,266,338 | -0.33(-0.33%) |
Nov 11, 2015 | 99.47 | 102.09 | 99.13 | 101.07 | 3,379,681 | +2.73(+2.77%) |
Nov 10, 2015 | 96.86 | 98.83 | 96.77 | 98.34 | 1,465,312 | +0.21(+0.21%) |
Nov 09, 2015 | 98.14 | 98.44 | 97.67 | 98.14 | 772,428 | -0.71(-0.72%) |
Nov 06, 2015 | 98.39 | 98.87 | 97.44 | 98.85 | 1,513,420 | +0.03(+0.03%) |
Nov 05, 2015 | 98.11 | 98.90 | 97.62 | 98.82 | 2,430,415 | +1.12(+1.15%) |
Nov 04, 2015 | 97.86 | 97.87 | 96.98 | 97.70 | 1,439,160 | +0.37(+0.38%) |
Nov 03, 2015 | 97.80 | 97.83 | 96.75 | 97.33 | 2,367,019 | -0.61(-0.63%) |