Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 105.31 | 104.22 | 104.22 | 104.22 | 527,091 | -1.28(-1.21%) |
Dec 30, 2015 | 106.49 | 108.24 | 105.38 | 105.50 | 234,844 | -1.19(-1.12%) |
Dec 29, 2015 | 106.19 | 107.91 | 105.85 | 106.70 | 196,628 | +1.44(+1.37%) |
Dec 28, 2015 | 103.33 | 105.52 | 103.33 | 105.26 | 188,090 | +1.47(+1.41%) |
Dec 24, 2015 | 98.33 | 103.80 | 103.80 | 103.80 | 209,744 | +5.95(+6.08%) |
Dec 23, 2015 | 98.14 | 98.81 | 97.21 | 97.85 | 151,001 | -0.04(-0.04%) |
Dec 22, 2015 | 99.22 | 99.22 | 96.37 | 97.88 | 218,144 | -0.77(-0.78%) |
Dec 21, 2015 | 98.89 | 98.93 | 97.25 | 98.65 | 372,774 | +0.69(+0.71%) |
Dec 18, 2015 | 100.18 | 100.93 | 97.84 | 97.96 | 800,119 | -2.84(-2.82%) |
Dec 17, 2015 | 102.42 | 105.31 | 100.49 | 100.80 | 268,240 | -1.21(-1.19%) |
Dec 16, 2015 | 101.40 | 102.31 | 100.31 | 102.01 | 224,911 | +1.14(+1.13%) |
Dec 15, 2015 | 102.01 | 102.23 | 100.11 | 100.87 | 370,640 | -0.25(-0.25%) |
Dec 14, 2015 | 99.88 | 102.67 | 98.70 | 101.12 | 276,671 | +1.51(+1.52%) |
Dec 11, 2015 | 100.22 | 102.74 | 98.98 | 99.61 | 229,749 | -2.36(-2.32%) |
Dec 10, 2015 | 102.08 | 102.94 | 99.17 | 101.97 | 191,523 | -0.31(-0.30%) |
Dec 09, 2015 | 105.15 | 105.15 | 101.84 | 102.28 | 216,131 | -3.19(-3.02%) |
Dec 08, 2015 | 105.42 | 106.05 | 104.25 | 105.47 | 214,925 | -0.60(-0.56%) |
Dec 07, 2015 | 106.37 | 107.00 | 104.32 | 106.06 | 252,346 | -0.30(-0.28%) |
Dec 04, 2015 | 102.25 | 106.42 | 101.54 | 106.36 | 240,266 | +4.09(+4.00%) |
Dec 03, 2015 | 100.35 | 102.38 | 99.79 | 102.27 | 439,088 | +2.86(+2.87%) |
Dec 02, 2015 | 99.90 | 100.95 | 99.22 | 99.41 | 151,130 | -0.24(-0.24%) |
Dec 01, 2015 | 100.29 | 100.40 | 98.43 | 99.66 | 364,634 | -0.07(-0.07%) |
Nov 30, 2015 | 100.75 | 101.11 | 98.98 | 99.73 | 301,786 | -0.82(-0.82%) |
Nov 27, 2015 | 98.59 | 100.99 | 98.33 | 100.55 | 141,148 | +1.55(+1.57%) |
Nov 25, 2015 | 98.27 | 99.00 | 99.00 | 99.00 | 236,082 | +0.75(+0.76%) |
Nov 24, 2015 | 99.50 | 99.75 | 97.22 | 98.26 | 522,555 | -2.01(-2.00%) |
Nov 23, 2015 | 99.14 | 100.83 | 99.14 | 100.26 | 344,170 | +0.63(+0.63%) |
Nov 20, 2015 | 97.28 | 99.73 | 96.58 | 99.64 | 288,878 | +2.98(+3.08%) |
Nov 19, 2015 | 96.29 | 97.64 | 95.60 | 96.66 | 218,498 | -0.11(-0.12%) |
Nov 18, 2015 | 95.04 | 96.80 | 93.99 | 96.77 | 314,130 | +1.76(+1.85%) |
Nov 17, 2015 | 94.03 | 95.79 | 93.22 | 95.02 | 246,353 | +0.92(+0.97%) |
Nov 16, 2015 | 92.12 | 94.25 | 91.72 | 94.10 | 191,583 | +2.03(+2.20%) |
Nov 13, 2015 | 92.73 | 93.32 | 91.99 | 92.07 | 276,101 | -1.34(-1.43%) |
Nov 12, 2015 | 93.87 | 94.40 | 92.56 | 93.41 | 282,331 | -1.09(-1.16%) |
Nov 11, 2015 | 93.73 | 94.91 | 93.32 | 94.50 | 387,198 | +1.13(+1.21%) |
Nov 10, 2015 | 92.14 | 94.06 | 91.20 | 93.37 | 222,498 | +0.76(+0.82%) |
Nov 09, 2015 | 93.26 | 93.28 | 91.06 | 92.61 | 225,200 | -0.62(-0.66%) |
Nov 06, 2015 | 92.34 | 93.26 | 91.63 | 93.23 | 233,273 | +0.78(+0.85%) |
Nov 05, 2015 | 92.00 | 92.57 | 90.86 | 92.45 | 188,740 | +0.40(+0.44%) |
Nov 04, 2015 | 92.58 | 93.51 | 89.66 | 92.05 | 329,661 | -0.31(-0.33%) |
Nov 03, 2015 | 92.33 | 94.77 | 91.52 | 92.35 | 201,925 | -0.11(-0.12%) |
Nov 02, 2015 | 95.05 | 95.65 | 92.39 | 92.47 | 507,389 | -1.97(-2.09%) |
Oct 30, 2015 | 95.83 | 97.47 | 93.30 | 94.44 | 5,285,102 | -1.47(-1.54%) |
Oct 29, 2015 | 92.63 | 96.09 | 92.34 | 95.91 | 450,724 | +2.51(+2.69%) |
Oct 28, 2015 | 89.71 | 93.77 | 89.47 | 93.40 | 438,769 | +4.60(+5.18%) |
Oct 27, 2015 | 88.92 | 89.56 | 88.37 | 88.80 | 183,667 | -0.56(-0.63%) |
Oct 26, 2015 | 84.97 | 89.36 | 84.81 | 89.36 | 303,249 | +5.45(+6.50%) |
Oct 23, 2015 | 84.43 | 84.56 | 82.80 | 83.90 | 228,845 | +0.43(+0.51%) |
Oct 22, 2015 | 81.90 | 84.71 | 81.49 | 83.47 | 502,416 | +2.51(+3.10%) |
Oct 21, 2015 | 89.04 | 90.83 | 80.34 | 80.97 | 1,325,750 | -8.61(-9.62%) |
Oct 20, 2015 | 89.55 | 91.35 | 88.32 | 89.58 | 188,051 | +0.15(+0.17%) |
Oct 19, 2015 | 89.52 | 89.92 | 88.20 | 89.43 | 241,966 | -0.74(-0.82%) |
Oct 16, 2015 | 90.31 | 90.70 | 88.93 | 90.17 | 154,803 | +0.21(+0.24%) |
Oct 15, 2015 | 88.01 | 90.15 | 88.01 | 89.95 | 187,128 | +2.11(+2.40%) |
Oct 14, 2015 | 88.08 | 88.96 | 86.98 | 87.85 | 179,486 | -0.30(-0.34%) |
Oct 13, 2015 | 89.87 | 90.43 | 88.11 | 88.14 | 93,817 | -2.24(-2.48%) |
Oct 12, 2015 | 88.13 | 90.40 | 87.17 | 90.38 | 127,839 | +2.11(+2.39%) |
Oct 09, 2015 | 89.29 | 90.27 | 87.66 | 88.27 | 133,051 | -0.75(-0.84%) |
Oct 08, 2015 | 88.50 | 89.09 | 87.53 | 89.02 | 169,313 | +0.62(+0.70%) |
Oct 07, 2015 | 87.60 | 88.45 | 86.70 | 88.41 | 178,666 | +1.41(+1.62%) |
Oct 06, 2015 | 90.10 | 90.10 | 86.55 | 87.00 | 158,197 | -3.36(-3.71%) |
Oct 05, 2015 | 89.61 | 90.61 | 88.57 | 90.35 | 189,900 | +1.79(+2.02%) |
Oct 02, 2015 | 86.14 | 88.88 | 85.49 | 88.56 | 319,572 | +0.92(+1.05%) |