Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 95.81 | 97.48 | 92.28 | 97.18 | 2,297,748 | +2.19(+2.30%) |
Jan 28, 2016 | 99.70 | 99.70 | 94.31 | 95.00 | 2,318,004 | -4.20(-4.23%) |
Jan 27, 2016 | 99.53 | 100.28 | 98.04 | 99.20 | 1,164,150 | +0.02(+0.02%) |
Jan 26, 2016 | 99.51 | 100.11 | 97.62 | 99.18 | 1,314,458 | -0.09(-0.09%) |
Jan 25, 2016 | 102.36 | 102.36 | 98.59 | 99.27 | 1,136,491 | -3.20(-3.13%) |
Jan 22, 2016 | 101.07 | 103.14 | 100.47 | 102.47 | 928,887 | +2.52(+2.52%) |
Jan 21, 2016 | 101.17 | 102.29 | 99.06 | 99.96 | 1,521,428 | -0.93(-0.92%) |
Jan 20, 2016 | 101.08 | 102.08 | 97.41 | 100.89 | 1,347,108 | -1.31(-1.28%) |
Jan 19, 2016 | 102.16 | 104.83 | 100.61 | 102.20 | 1,555,134 | +0.58(+0.57%) |
Jan 15, 2016 | 101.68 | 101.62 | 101.62 | 101.62 | 2,099,742 | -2.49(-2.39%) |
Jan 14, 2016 | 103.91 | 105.15 | 101.60 | 104.11 | 1,885,171 | +0.40(+0.39%) |
Jan 13, 2016 | 106.62 | 106.98 | 103.50 | 103.71 | 1,432,402 | -2.45(-2.31%) |
Jan 12, 2016 | 106.62 | 108.42 | 104.08 | 106.16 | 1,193,930 | +0.64(+0.61%) |
Jan 11, 2016 | 106.42 | 106.87 | 104.03 | 105.52 | 2,232,530 | -0.63(-0.59%) |
Jan 08, 2016 | 111.82 | 113.08 | 105.13 | 106.14 | 3,390,061 | -5.31(-4.76%) |
Jan 07, 2016 | 107.04 | 113.39 | 106.71 | 111.45 | 4,185,788 | +4.99(+4.69%) |
Jan 06, 2016 | 103.78 | 106.96 | 103.44 | 106.46 | 3,306,399 | +1.45(+1.38%) |
Jan 05, 2016 | 104.72 | 106.25 | 102.35 | 105.02 | 2,127,851 | +0.63(+0.60%) |
Jan 04, 2016 | 101.95 | 104.97 | 101.49 | 104.39 | 2,598,995 | +0.95(+0.92%) |
Dec 31, 2015 | 101.67 | 103.44 | 103.44 | 103.44 | 2,046,767 | +1.61(+1.58%) |
Dec 30, 2015 | 101.77 | 102.17 | 100.61 | 101.83 | 911,408 | -0.12(-0.12%) |
Dec 29, 2015 | 101.67 | 102.68 | 101.37 | 101.95 | 1,103,224 | +0.86(+0.85%) |
Dec 28, 2015 | 100.36 | 101.95 | 100.07 | 101.09 | 1,487,679 | +1.05(+1.05%) |
Dec 24, 2015 | 101.29 | 100.05 | 100.05 | 100.05 | 605,205 | -1.88(-1.85%) |
Dec 23, 2015 | 101.54 | 103.43 | 101.34 | 101.93 | 1,359,724 | +0.98(+0.97%) |
Dec 22, 2015 | 98.41 | 101.81 | 97.01 | 100.95 | 1,950,177 | +2.72(+2.77%) |
Dec 21, 2015 | 96.37 | 99.22 | 95.98 | 98.23 | 1,433,279 | +2.09(+2.17%) |
Dec 18, 2015 | 96.61 | 97.84 | 96.07 | 96.14 | 1,337,656 | -1.21(-1.25%) |
Dec 17, 2015 | 97.89 | 98.46 | 97.27 | 97.36 | 1,228,358 | -0.48(-0.50%) |
Dec 16, 2015 | 98.65 | 100.02 | 96.90 | 97.84 | 1,585,521 | +0.01(+0.01%) |
Dec 15, 2015 | 98.41 | 98.58 | 96.84 | 97.83 | 1,618,330 | +0.17(+0.17%) |
Dec 14, 2015 | 97.67 | 98.34 | 96.28 | 97.67 | 1,585,387 | -0.47(-0.48%) |
Dec 11, 2015 | 100.80 | 101.44 | 97.52 | 98.13 | 2,166,021 | -3.43(-3.38%) |
Dec 10, 2015 | 101.50 | 103.01 | 100.32 | 101.56 | 1,836,738 | +0.35(+0.35%) |
Dec 09, 2015 | 103.69 | 104.94 | 100.26 | 101.21 | 2,698,886 | -3.21(-3.08%) |
Dec 08, 2015 | 105.66 | 106.59 | 103.93 | 104.42 | 1,557,747 | -2.18(-2.05%) |
Dec 07, 2015 | 108.31 | 108.74 | 105.91 | 106.61 | 1,700,049 | -2.13(-1.96%) |
Dec 04, 2015 | 107.22 | 109.26 | 106.23 | 108.74 | 1,309,514 | +1.73(+1.62%) |
Dec 03, 2015 | 108.63 | 109.41 | 106.37 | 107.01 | 1,649,921 | -1.24(-1.14%) |
Dec 02, 2015 | 109.34 | 110.82 | 107.76 | 108.24 | 1,499,269 | -1.34(-1.22%) |
Dec 01, 2015 | 110.53 | 110.96 | 107.47 | 109.58 | 3,911,136 | -0.29(-0.27%) |
Nov 30, 2015 | 110.95 | 111.22 | 108.34 | 109.87 | 1,616,157 | -1.38(-1.24%) |
Nov 27, 2015 | 113.13 | 113.59 | 110.50 | 111.25 | 596,954 | -1.96(-1.74%) |
Nov 25, 2015 | 112.53 | 113.22 | 113.22 | 113.22 | 1,030,200 | +0.42(+0.37%) |
Nov 24, 2015 | 113.27 | 115.23 | 110.14 | 112.80 | 5,506,703 | -4.82(-4.10%) |
Nov 23, 2015 | 115.24 | 118.73 | 115.08 | 117.62 | 2,466,532 | +2.55(+2.22%) |
Nov 20, 2015 | 117.79 | 118.70 | 114.68 | 115.07 | 2,132,827 | -1.77(-1.51%) |
Nov 19, 2015 | 117.91 | 117.91 | 115.41 | 116.83 | 892,785 | -0.74(-0.63%) |
Nov 18, 2015 | 115.75 | 118.16 | 114.78 | 117.57 | 1,152,153 | +2.23(+1.94%) |
Nov 17, 2015 | 116.83 | 117.24 | 114.28 | 115.33 | 1,000,194 | -0.61(-0.53%) |
Nov 16, 2015 | 113.91 | 115.94 | 112.99 | 115.94 | 789,373 | +1.86(+1.63%) |
Nov 13, 2015 | 117.17 | 117.35 | 112.38 | 114.08 | 1,848,922 | -3.95(-3.34%) |
Nov 12, 2015 | 120.92 | 123.55 | 117.87 | 118.03 | 823,637 | -3.28(-2.70%) |
Nov 11, 2015 | 125.11 | 125.86 | 121.15 | 121.31 | 738,163 | -3.91(-3.12%) |
Nov 10, 2015 | 122.70 | 125.50 | 122.48 | 125.21 | 795,532 | +2.41(+1.96%) |
Nov 09, 2015 | 122.53 | 123.28 | 120.03 | 122.80 | 865,254 | +0.18(+0.14%) |
Nov 06, 2015 | 123.26 | 123.97 | 120.96 | 122.63 | 539,817 | -0.94(-0.76%) |
Nov 05, 2015 | 124.48 | 125.18 | 122.64 | 123.56 | 416,756 | -0.37(-0.30%) |
Nov 04, 2015 | 124.01 | 125.06 | 123.30 | 123.93 | 508,831 | +0.03(+0.03%) |
Nov 03, 2015 | 124.38 | 124.52 | 123.09 | 123.90 | 720,555 | -0.84(-0.68%) |