Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 94.41 | 93.20 | 93.20 | 93.20 | 775,700 | -1.45(-1.53%) |
Dec 30, 2015 | 94.96 | 95.14 | 94.55 | 94.65 | 607,197 | -0.34(-0.36%) |
Dec 29, 2015 | 94.60 | 95.26 | 94.60 | 94.99 | 717,738 | +0.66(+0.70%) |
Dec 28, 2015 | 93.90 | 94.33 | 93.44 | 94.33 | 854,697 | +0.41(+0.44%) |
Dec 24, 2015 | 93.61 | 93.92 | 93.92 | 93.92 | 347,000 | +0.07(+0.07%) |
Dec 23, 2015 | 94.01 | 94.15 | 93.64 | 93.85 | 1,028,728 | +0.31(+0.33%) |
Dec 22, 2015 | 92.74 | 93.80 | 92.04 | 93.54 | 1,207,263 | +1.36(+1.48%) |
Dec 21, 2015 | 92.35 | 92.44 | 91.37 | 92.18 | 1,473,277 | +0.54(+0.59%) |
Dec 18, 2015 | 92.85 | 92.85 | 91.62 | 91.64 | 2,012,399 | -1.39(-1.49%) |
Dec 17, 2015 | 93.91 | 93.92 | 92.75 | 93.03 | 1,986,225 | -1.05(-1.12%) |
Dec 16, 2015 | 93.59 | 94.22 | 92.03 | 94.08 | 1,483,257 | +0.75(+0.80%) |
Dec 15, 2015 | 92.19 | 93.84 | 92.19 | 93.33 | 1,847,990 | +1.50(+1.63%) |
Dec 14, 2015 | 90.51 | 91.96 | 90.39 | 91.83 | 1,716,635 | +1.39(+1.54%) |
Dec 11, 2015 | 90.12 | 91.24 | 89.85 | 90.44 | 1,185,737 | -0.64(-0.70%) |
Dec 10, 2015 | 90.80 | 91.67 | 90.26 | 91.08 | 1,104,624 | +0.14(+0.15%) |
Dec 09, 2015 | 92.06 | 92.83 | 90.67 | 90.94 | 1,048,664 | -1.62(-1.75%) |
Dec 08, 2015 | 91.42 | 92.79 | 91.31 | 92.56 | 1,349,744 | +0.74(+0.81%) |
Dec 07, 2015 | 92.27 | 92.50 | 91.11 | 91.82 | 1,029,135 | -0.60(-0.65%) |
Dec 04, 2015 | 90.08 | 92.50 | 90.08 | 92.42 | 1,214,976 | +2.63(+2.93%) |
Dec 03, 2015 | 90.79 | 91.06 | 89.41 | 89.79 | 1,309,707 | -1.06(-1.17%) |
Dec 02, 2015 | 91.51 | 91.80 | 90.71 | 90.85 | 1,066,990 | -0.79(-0.86%) |
Dec 01, 2015 | 90.16 | 91.77 | 90.02 | 91.64 | 1,778,580 | +1.89(+2.11%) |
Nov 30, 2015 | 90.59 | 90.95 | 89.65 | 89.75 | 1,813,156 | -0.82(-0.91%) |
Nov 27, 2015 | 89.73 | 90.69 | 89.21 | 90.57 | 639,429 | +0.78(+0.87%) |
Nov 25, 2015 | 89.39 | 89.79 | 89.79 | 89.79 | 1,033,700 | +0.35(+0.39%) |
Nov 24, 2015 | 88.50 | 89.76 | 88.27 | 89.44 | 1,219,555 | +0.30(+0.34%) |
Nov 23, 2015 | 88.32 | 89.53 | 88.10 | 89.14 | 1,057,822 | +1.26(+1.43%) |
Nov 20, 2015 | 89.73 | 90.00 | 87.82 | 87.88 | 1,320,080 | -1.44(-1.61%) |
Nov 19, 2015 | 89.04 | 89.91 | 89.02 | 89.32 | 959,280 | +0.55(+0.62%) |
Nov 18, 2015 | 87.25 | 88.85 | 87.08 | 88.77 | 856,605 | +1.61(+1.85%) |
Nov 17, 2015 | 87.95 | 88.35 | 86.93 | 87.16 | 732,495 | -0.86(-0.98%) |
Nov 16, 2015 | 86.86 | 88.06 | 86.73 | 88.02 | 909,412 | +1.16(+1.34%) |
Nov 13, 2015 | 86.91 | 88.00 | 86.60 | 86.86 | 1,043,899 | +0.04(+0.05%) |
Nov 12, 2015 | 88.17 | 88.43 | 86.79 | 86.82 | 1,117,516 | -1.66(-1.88%) |
Nov 11, 2015 | 87.46 | 89.24 | 87.36 | 88.48 | 1,670,555 | +1.34(+1.54%) |
Nov 10, 2015 | 85.90 | 87.59 | 85.87 | 87.14 | 1,466,677 | +1.24(+1.44%) |
Nov 09, 2015 | 86.22 | 86.30 | 85.50 | 85.90 | 1,465,007 | -0.36(-0.42%) |
Nov 06, 2015 | 87.43 | 87.70 | 86.04 | 86.26 | 2,199,672 | -1.44(-1.64%) |
Nov 05, 2015 | 88.38 | 88.39 | 87.49 | 87.70 | 1,453,137 | -0.48(-0.54%) |
Nov 04, 2015 | 88.48 | 88.48 | 87.81 | 88.18 | 907,462 | -0.05(-0.06%) |
Nov 03, 2015 | 88.80 | 88.87 | 88.12 | 88.23 | 1,757,961 | -0.91(-1.02%) |
Nov 02, 2015 | 89.82 | 89.84 | 88.96 | 89.14 | 1,386,661 | -0.23(-0.26%) |
Oct 30, 2015 | 90.03 | 90.44 | 89.37 | 89.37 | 1,222,060 | -0.71(-0.79%) |
Oct 29, 2015 | 90.57 | 90.71 | 89.94 | 90.08 | 952,928 | -0.85(-0.93%) |
Oct 28, 2015 | 90.82 | 90.95 | 89.92 | 90.93 | 1,008,866 | +0.44(+0.49%) |
Oct 27, 2015 | 90.05 | 90.52 | 89.70 | 90.49 | 1,541,020 | +0.61(+0.68%) |
Oct 26, 2015 | 90.00 | 90.00 | 89.44 | 89.88 | 979,497 | -0.01(-0.01%) |
Oct 23, 2015 | 90.19 | 90.81 | 89.20 | 89.89 | 2,293,085 | +0.29(+0.32%) |
Oct 22, 2015 | 85.64 | 90.12 | 85.64 | 89.60 | 2,486,832 | +4.78(+5.64%) |
Oct 21, 2015 | 84.78 | 85.68 | 84.65 | 84.82 | 1,506,638 | +0.09(+0.11%) |
Oct 20, 2015 | 84.79 | 85.70 | 84.58 | 84.73 | 1,200,318 | -0.17(-0.20%) |
Oct 19, 2015 | 84.13 | 84.97 | 83.82 | 84.90 | 993,757 | +0.77(+0.92%) |
Oct 16, 2015 | 83.06 | 84.15 | 82.99 | 84.13 | 1,068,724 | +1.15(+1.39%) |
Oct 15, 2015 | 83.42 | 83.53 | 82.45 | 82.98 | 867,779 | +0.18(+0.22%) |
Oct 14, 2015 | 83.52 | 83.64 | 82.64 | 82.80 | 951,820 | -0.80(-0.96%) |
Oct 13, 2015 | 83.84 | 84.01 | 83.30 | 83.60 | 1,153,410 | -0.43(-0.51%) |
Oct 12, 2015 | 83.69 | 84.30 | 83.61 | 84.03 | 975,787 | +0.33(+0.39%) |
Oct 09, 2015 | 83.42 | 84.17 | 83.37 | 83.70 | 1,146,142 | +0.10(+0.12%) |
Oct 08, 2015 | 82.94 | 83.79 | 82.49 | 83.60 | 1,056,649 | +0.49(+0.59%) |
Oct 07, 2015 | 82.04 | 83.11 | 81.84 | 83.11 | 1,533,055 | +1.15(+1.40%) |
Oct 06, 2015 | 82.77 | 83.28 | 81.90 | 81.96 | 1,219,857 | -0.61(-0.74%) |
Oct 05, 2015 | 80.44 | 82.69 | 80.44 | 82.57 | 1,659,680 | +3.00(+3.77%) |
Oct 02, 2015 | 78.49 | 79.67 | 78.01 | 79.57 | 1,031,041 | +0.35(+0.44%) |