Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 104.98 | 109.23 | 104.78 | 108.84 | 17,965 | +4.56(+4.37%) |
Jan 28, 2016 | 105.39 | 105.39 | 102.56 | 104.28 | 48,084 | +1.34(+1.30%) |
Jan 27, 2016 | 104.91 | 106.95 | 102.21 | 102.94 | 48,091 | -3.21(-3.02%) |
Jan 26, 2016 | 104.41 | 106.92 | 104.41 | 106.15 | 3,642 | +1.61(+1.54%) |
Jan 25, 2016 | 106.26 | 107.25 | 104.54 | 104.54 | 2,575 | -2.91(-2.71%) |
Jan 22, 2016 | 105.41 | 107.45 | 105.41 | 107.45 | 7,908 | +4.61(+4.48%) |
Jan 21, 2016 | 101.21 | 104.52 | 100.59 | 102.84 | 6,298 | +0.76(+0.74%) |
Jan 20, 2016 | 100.71 | 103.30 | 95.18 | 102.08 | 27,300 | -1.03(-1.00%) |
Jan 19, 2016 | 105.19 | 105.24 | 101.59 | 103.11 | 77,601 | +0.26(+0.25%) |
Jan 15, 2016 | 101.70 | 102.85 | 102.85 | 102.85 | 9,800 | -5.05(-4.68%) |
Jan 14, 2016 | 104.17 | 108.08 | 101.80 | 107.90 | 4,975 | +3.86(+3.71%) |
Jan 13, 2016 | 111.91 | 111.92 | 103.69 | 104.04 | 15,179 | -7.05(-6.35%) |
Jan 12, 2016 | 110.92 | 111.92 | 108.01 | 111.09 | 17,713 | +2.00(+1.83%) |
Jan 11, 2016 | 110.40 | 110.40 | 105.78 | 109.09 | 68,987 | -0.42(-0.38%) |
Jan 08, 2016 | 112.04 | 113.03 | 109.51 | 109.51 | 17,203 | -2.00(-1.79%) |
Jan 07, 2016 | 112.99 | 113.85 | 110.75 | 111.51 | 64,416 | -4.59(-3.96%) |
Jan 06, 2016 | 117.60 | 118.24 | 115.42 | 116.11 | 47,752 | -3.28(-2.75%) |
Jan 05, 2016 | 119.99 | 120.19 | 118.27 | 119.39 | 51,921 | +0.34(+0.29%) |
Jan 04, 2016 | 121.22 | 121.22 | 116.88 | 119.05 | 24,468 | -5.14(-4.14%) |
Dec 31, 2015 | 124.67 | 124.19 | 124.19 | 124.19 | 50,800 | -1.61(-1.28%) |
Dec 30, 2015 | 126.64 | 126.99 | 125.80 | 125.80 | 57,257 | -1.66(-1.30%) |
Dec 29, 2015 | 125.20 | 127.87 | 125.20 | 127.46 | 16,952 | +2.87(+2.30%) |
Dec 28, 2015 | 124.36 | 124.59 | 123.77 | 124.59 | 3,767 | -0.98(-0.78%) |
Dec 24, 2015 | 125.57 | 125.57 | 125.57 | 125.57 | 4,900 | +0.52(+0.42%) |
Dec 23, 2015 | 124.64 | 125.27 | 124.38 | 125.05 | 23,903 | +2.12(+1.72%) |
Dec 22, 2015 | 122.44 | 123.24 | 121.31 | 122.93 | 11,249 | +2.15(+1.78%) |
Dec 21, 2015 | 121.77 | 121.80 | 119.88 | 120.78 | 43,060 | +1.02(+0.85%) |
Dec 18, 2015 | 122.44 | 122.68 | 119.76 | 119.76 | 13,300 | -4.11(-3.32%) |
Dec 17, 2015 | 127.37 | 127.37 | 123.86 | 123.87 | 276,550 | -3.08(-2.43%) |
Dec 16, 2015 | 123.46 | 127.14 | 122.02 | 126.95 | 384,388 | +3.70(+3.00%) |
Dec 15, 2015 | 124.00 | 124.43 | 123.01 | 123.25 | 18,583 | +1.67(+1.37%) |
Dec 14, 2015 | 119.90 | 121.60 | 117.18 | 121.58 | 15,031 | +1.40(+1.16%) |
Dec 11, 2015 | 122.62 | 122.70 | 120.05 | 120.18 | 355,102 | -4.61(-3.69%) |
Dec 10, 2015 | 124.96 | 126.47 | 124.21 | 124.79 | 56,923 | +0.67(+0.54%) |
Dec 09, 2015 | 125.12 | 127.67 | 123.45 | 124.12 | 28,574 | -2.99(-2.35%) |
Dec 08, 2015 | 125.75 | 129.38 | 125.25 | 127.11 | 425,461 | -0.51(-0.40%) |
Dec 07, 2015 | 126.55 | 128.93 | 126.55 | 127.62 | 16,947 | -1.03(-0.80%) |
Dec 04, 2015 | 124.99 | 129.00 | 124.71 | 128.65 | 362,873 | +4.81(+3.88%) |
Dec 03, 2015 | 127.42 | 127.52 | 122.96 | 123.84 | 139,551 | -3.64(-2.86%) |
Dec 02, 2015 | 129.65 | 129.80 | 127.10 | 127.48 | 72,552 | -1.43(-1.11%) |
Dec 01, 2015 | 128.70 | 129.20 | 128.18 | 128.91 | 47,958 | +1.70(+1.34%) |
Nov 30, 2015 | 128.59 | 128.59 | 127.16 | 127.21 | 9,013 | -1.54(-1.20%) |
Nov 27, 2015 | 128.46 | 128.96 | 128.11 | 128.75 | 7,176 | +0.43(+0.34%) |
Nov 25, 2015 | 127.42 | 128.32 | 128.32 | 128.32 | 11,100 | +0.30(+0.23%) |
Nov 24, 2015 | 126.40 | 128.54 | 126.09 | 128.02 | 9,973 | +0.02(+0.02%) |
Nov 23, 2015 | 128.12 | 129.24 | 127.65 | 128.00 | 113,075 | -0.15(-0.12%) |
Nov 20, 2015 | 126.97 | 128.70 | 126.97 | 128.15 | 126,246 | +1.48(+1.17%) |
Nov 19, 2015 | 128.00 | 128.00 | 126.67 | 126.67 | 71,801 | +0.13(+0.10%) |
Nov 18, 2015 | 122.92 | 126.67 | 122.92 | 126.54 | 52,648 | +3.73(+3.04%) |
Nov 17, 2015 | 123.30 | 124.01 | 122.40 | 122.81 | 93,554 | +0.66(+0.54%) |
Nov 16, 2015 | 120.18 | 122.67 | 119.97 | 122.15 | 71,901 | +2.25(+1.88%) |
Nov 13, 2015 | 122.20 | 122.21 | 119.88 | 119.90 | 105,261 | -3.63(-2.94%) |
Nov 12, 2015 | 124.19 | 124.86 | 123.53 | 123.53 | 14,138 | -2.42(-1.92%) |
Nov 11, 2015 | 126.08 | 127.10 | 125.90 | 125.95 | 13,787 | -0.54(-0.43%) |
Nov 10, 2015 | 125.25 | 126.55 | 125.10 | 126.49 | 8,322 | +0.21(+0.17%) |
Nov 09, 2015 | 127.63 | 127.77 | 124.97 | 126.28 | 25,269 | -1.78(-1.39%) |
Nov 06, 2015 | 128.01 | 128.45 | 126.65 | 128.06 | 60,435 | -0.64(-0.50%) |
Nov 05, 2015 | 128.84 | 129.33 | 127.53 | 128.70 | 14,545 | +0.42(+0.33%) |
Nov 04, 2015 | 129.70 | 129.70 | 128.12 | 128.28 | 21,531 | -0.81(-0.63%) |
Nov 03, 2015 | 129.26 | 129.94 | 128.25 | 129.09 | 37,441 | +0.03(+0.03%) |