Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 84.89 | 83.31 | 83.31 | 83.31 | 44,000 | -1.68(-1.98%) |
Dec 30, 2015 | 85.18 | 85.70 | 83.91 | 84.99 | 86,225 | -0.11(-0.13%) |
Dec 29, 2015 | 83.92 | 85.37 | 83.77 | 85.10 | 54,283 | +1.56(+1.87%) |
Dec 28, 2015 | 83.85 | 84.82 | 83.34 | 83.54 | 40,181 | -0.90(-1.07%) |
Dec 24, 2015 | 84.06 | 84.44 | 84.44 | 84.44 | 32,100 | +0.03(+0.04%) |
Dec 23, 2015 | 84.54 | 85.66 | 82.85 | 84.41 | 50,922 | +0.02(+0.02%) |
Dec 22, 2015 | 83.10 | 84.47 | 81.80 | 84.39 | 39,946 | +1.80(+2.18%) |
Dec 21, 2015 | 83.80 | 84.71 | 82.05 | 82.59 | 61,092 | -1.14(-1.36%) |
Dec 18, 2015 | 83.03 | 85.01 | 81.93 | 83.73 | 344,720 | +0.43(+0.52%) |
Dec 17, 2015 | 85.23 | 85.32 | 81.85 | 83.30 | 90,163 | -1.98(-2.32%) |
Dec 16, 2015 | 82.17 | 85.42 | 81.87 | 85.28 | 76,974 | +3.29(+4.01%) |
Dec 15, 2015 | 81.71 | 82.41 | 80.68 | 81.99 | 55,578 | +0.52(+0.64%) |
Dec 14, 2015 | 82.05 | 82.23 | 80.54 | 81.47 | 73,852 | -0.76(-0.92%) |
Dec 11, 2015 | 82.76 | 83.22 | 81.61 | 82.23 | 71,649 | -1.98(-2.35%) |
Dec 10, 2015 | 84.20 | 84.43 | 83.76 | 84.21 | 52,038 | -0.06(-0.07%) |
Dec 09, 2015 | 86.73 | 87.62 | 83.87 | 84.27 | 88,219 | -2.94(-3.37%) |
Dec 08, 2015 | 89.00 | 89.00 | 87.10 | 87.21 | 56,939 | -2.59(-2.88%) |
Dec 07, 2015 | 91.32 | 91.50 | 89.28 | 89.80 | 56,274 | -1.27(-1.39%) |
Dec 04, 2015 | 89.20 | 91.39 | 89.06 | 91.07 | 68,364 | +1.82(+2.04%) |
Dec 03, 2015 | 90.84 | 91.61 | 88.48 | 89.25 | 78,346 | -1.65(-1.82%) |
Dec 02, 2015 | 92.51 | 92.55 | 90.44 | 90.90 | 111,490 | -1.64(-1.78%) |
Dec 01, 2015 | 92.66 | 93.42 | 91.90 | 92.55 | 125,677 | -0.16(-0.17%) |
Nov 30, 2015 | 93.20 | 94.00 | 92.04 | 92.70 | 104,733 | +0.14(+0.15%) |
Nov 27, 2015 | 92.13 | 93.28 | 91.40 | 92.56 | 58,649 | +0.77(+0.84%) |
Nov 25, 2015 | 91.57 | 91.79 | 91.79 | 91.79 | 101,500 | -0.25(-0.27%) |
Nov 24, 2015 | 90.68 | 93.98 | 90.34 | 92.04 | 81,086 | +0.51(+0.56%) |
Nov 23, 2015 | 91.99 | 92.27 | 91.23 | 91.53 | 67,100 | -0.24(-0.26%) |
Nov 20, 2015 | 92.11 | 92.41 | 91.26 | 91.77 | 33,499 | +0.07(+0.08%) |
Nov 19, 2015 | 92.77 | 93.21 | 91.32 | 91.70 | 50,537 | -0.11(-0.11%) |
Nov 18, 2015 | 90.87 | 92.49 | 90.34 | 91.81 | 94,915 | +1.41(+1.55%) |
Nov 17, 2015 | 90.03 | 92.16 | 89.04 | 90.40 | 89,822 | +0.32(+0.36%) |
Nov 16, 2015 | 89.30 | 90.27 | 89.12 | 90.08 | 167,006 | +0.56(+0.63%) |
Nov 13, 2015 | 90.89 | 91.00 | 89.52 | 89.52 | 71,112 | -1.88(-2.06%) |
Nov 12, 2015 | 92.68 | 92.96 | 91.19 | 91.40 | 63,422 | -2.22(-2.37%) |
Nov 11, 2015 | 94.73 | 95.09 | 93.08 | 93.62 | 92,008 | -0.63(-0.67%) |
Nov 10, 2015 | 93.49 | 95.16 | 93.12 | 94.25 | 76,149 | +0.38(+0.40%) |
Nov 09, 2015 | 95.18 | 95.45 | 92.01 | 93.87 | 86,471 | -1.32(-1.39%) |
Nov 06, 2015 | 95.13 | 96.10 | 94.55 | 95.19 | 65,795 | -0.46(-0.48%) |
Nov 05, 2015 | 96.90 | 100.87 | 95.05 | 95.65 | 56,126 | -1.02(-1.06%) |
Nov 04, 2015 | 97.66 | 98.65 | 96.27 | 96.67 | 127,363 | -0.52(-0.54%) |
Nov 03, 2015 | 97.65 | 98.42 | 96.63 | 97.19 | 85,152 | -0.36(-0.37%) |
Nov 02, 2015 | 98.38 | 98.67 | 96.14 | 97.55 | 89,893 | -1.05(-1.06%) |
Oct 30, 2015 | 86.76 | 106.55 | 86.76 | 98.60 | 145,084 | +15.85(+19.15%) |
Oct 29, 2015 | 83.63 | 83.80 | 81.28 | 82.75 | 52,907 | -0.87(-1.04%) |
Oct 28, 2015 | 80.21 | 83.83 | 80.21 | 83.62 | 47,216 | +3.06(+3.80%) |
Oct 27, 2015 | 80.98 | 81.50 | 80.14 | 80.56 | 47,145 | -0.48(-0.59%) |
Oct 26, 2015 | 81.32 | 81.83 | 79.94 | 81.04 | 67,761 | -0.76(-0.93%) |
Oct 23, 2015 | 79.10 | 82.00 | 78.31 | 81.80 | 67,062 | +2.96(+3.75%) |
Oct 22, 2015 | 77.17 | 79.27 | 76.95 | 78.84 | 85,272 | +1.84(+2.39%) |
Oct 21, 2015 | 75.88 | 77.36 | 75.17 | 77.00 | 69,994 | +1.08(+1.42%) |
Oct 20, 2015 | 76.63 | 77.59 | 74.83 | 75.92 | 47,717 | -1.00(-1.30%) |
Oct 19, 2015 | 74.79 | 76.99 | 74.79 | 76.92 | 37,375 | +1.58(+2.10%) |
Oct 16, 2015 | 75.40 | 77.01 | 73.76 | 75.34 | 51,903 | +0.26(+0.35%) |
Oct 15, 2015 | 72.41 | 75.93 | 72.37 | 75.08 | 44,044 | +2.98(+4.13%) |
Oct 14, 2015 | 74.35 | 74.92 | 71.10 | 72.10 | 42,382 | -1.72(-2.33%) |
Oct 13, 2015 | 74.34 | 75.82 | 73.73 | 73.82 | 25,012 | -1.32(-1.76%) |
Oct 12, 2015 | 74.90 | 75.89 | 73.62 | 75.14 | 24,899 | +0.34(+0.45%) |
Oct 09, 2015 | 75.15 | 75.43 | 74.38 | 74.80 | 26,970 | -0.19(-0.25%) |
Oct 08, 2015 | 73.80 | 75.56 | 73.51 | 74.99 | 25,122 | +1.63(+2.22%) |
Oct 07, 2015 | 71.02 | 73.82 | 71.02 | 73.36 | 57,082 | +2.94(+4.17%) |
Oct 06, 2015 | 72.75 | 73.08 | 70.18 | 70.42 | 26,314 | -2.59(-3.55%) |
Oct 05, 2015 | 70.88 | 73.38 | 70.74 | 73.01 | 40,738 | +3.64(+5.25%) |
Oct 02, 2015 | 68.91 | 69.64 | 68.01 | 69.37 | 26,138 | +0.00(+0.00%) |