Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 93.53 | 93.17 | 93.17 | 93.17 | 1,023,133 | -0.71(-0.76%) |
Dec 30, 2015 | 94.77 | 94.92 | 93.88 | 93.88 | 1,386,632 | -1.11(-1.17%) |
Dec 29, 2015 | 95.23 | 95.39 | 94.65 | 94.99 | 701,450 | +0.56(+0.60%) |
Dec 28, 2015 | 94.64 | 94.71 | 93.91 | 94.42 | 707,028 | -0.66(-0.70%) |
Dec 24, 2015 | 94.97 | 95.09 | 95.09 | 95.09 | 541,956 | -0.21(-0.22%) |
Dec 23, 2015 | 94.24 | 95.53 | 94.07 | 95.30 | 1,819,989 | +1.76(+1.88%) |
Dec 22, 2015 | 93.31 | 94.20 | 92.82 | 93.54 | 1,707,795 | +0.63(+0.68%) |
Dec 21, 2015 | 92.84 | 93.34 | 92.17 | 92.91 | 1,871,769 | +0.55(+0.59%) |
Dec 18, 2015 | 93.11 | 93.41 | 92.32 | 92.37 | 2,214,783 | -1.27(-1.36%) |
Dec 17, 2015 | 96.69 | 96.91 | 93.60 | 93.64 | 1,901,536 | -2.79(-2.90%) |
Dec 16, 2015 | 97.01 | 97.43 | 95.13 | 96.44 | 1,831,651 | +0.16(+0.17%) |
Dec 15, 2015 | 95.99 | 96.90 | 95.76 | 96.27 | 1,584,515 | +0.99(+1.04%) |
Dec 14, 2015 | 95.68 | 96.03 | 94.65 | 95.28 | 1,753,409 | -0.53(-0.55%) |
Dec 11, 2015 | 95.48 | 96.49 | 95.48 | 95.81 | 2,131,448 | -1.26(-1.29%) |
Dec 10, 2015 | 96.86 | 97.86 | 96.70 | 97.06 | 1,661,133 | -0.35(-0.35%) |
Dec 09, 2015 | 97.29 | 98.39 | 97.01 | 97.41 | 2,049,865 | +0.31(+0.32%) |
Dec 08, 2015 | 98.44 | 99.32 | 96.98 | 97.10 | 2,316,077 | -2.58(-2.59%) |
Dec 07, 2015 | 99.77 | 99.77 | 99.26 | 99.68 | 1,262,960 | -0.65(-0.65%) |
Dec 04, 2015 | 99.69 | 100.41 | 99.18 | 100.34 | 2,123,745 | +1.11(+1.12%) |
Dec 03, 2015 | 100.20 | 100.54 | 98.19 | 99.23 | 1,780,180 | -0.53(-0.53%) |
Dec 02, 2015 | 100.84 | 101.35 | 99.63 | 99.76 | 1,924,000 | -1.51(-1.49%) |
Dec 01, 2015 | 101.47 | 101.57 | 99.59 | 101.27 | 2,419,277 | -0.70(-0.68%) |
Nov 30, 2015 | 102.74 | 103.21 | 101.76 | 101.97 | 2,837,143 | -1.00(-0.98%) |
Nov 27, 2015 | 102.22 | 103.29 | 102.08 | 102.97 | 984,474 | +0.63(+0.62%) |
Nov 25, 2015 | 102.80 | 102.34 | 102.34 | 102.34 | 1,732,604 | -0.74(-0.72%) |
Nov 24, 2015 | 103.19 | 103.40 | 102.38 | 103.08 | 1,573,914 | -0.50(-0.48%) |
Nov 23, 2015 | 103.95 | 104.41 | 103.42 | 103.58 | 1,200,980 | -0.42(-0.41%) |
Nov 20, 2015 | 104.56 | 105.74 | 103.86 | 104.00 | 1,630,387 | -0.46(-0.44%) |
Nov 19, 2015 | 104.36 | 104.95 | 103.85 | 104.46 | 1,558,590 | -0.02(-0.02%) |
Nov 18, 2015 | 102.61 | 104.60 | 102.04 | 104.48 | 1,945,529 | +1.96(+1.91%) |
Nov 17, 2015 | 104.88 | 107.19 | 101.53 | 102.52 | 6,517,056 | -2.32(-2.22%) |
Nov 16, 2015 | 102.59 | 105.12 | 102.51 | 104.84 | 2,712,225 | +2.23(+2.18%) |
Nov 13, 2015 | 99.58 | 104.92 | 99.39 | 102.61 | 3,523,773 | +3.03(+3.04%) |
Nov 12, 2015 | 99.39 | 100.35 | 99.30 | 99.58 | 1,213,476 | -0.80(-0.79%) |
Nov 11, 2015 | 101.04 | 101.23 | 99.70 | 100.38 | 1,016,103 | -0.51(-0.50%) |
Nov 10, 2015 | 101.48 | 101.69 | 100.03 | 100.88 | 1,466,440 | -0.81(-0.80%) |
Nov 09, 2015 | 102.36 | 102.64 | 100.98 | 101.69 | 1,088,511 | -0.98(-0.95%) |
Nov 06, 2015 | 101.87 | 103.05 | 101.69 | 102.67 | 1,036,585 | +0.18(+0.18%) |
Nov 05, 2015 | 101.88 | 102.91 | 101.61 | 102.49 | 1,885,307 | +0.33(+0.32%) |
Nov 04, 2015 | 102.94 | 103.17 | 102.00 | 102.17 | 1,876,648 | -0.49(-0.48%) |
Nov 03, 2015 | 101.33 | 103.00 | 101.06 | 102.65 | 1,662,243 | +1.07(+1.05%) |
Nov 02, 2015 | 100.66 | 102.03 | 100.50 | 101.59 | 1,840,070 | +1.17(+1.16%) |
Oct 30, 2015 | 102.74 | 103.49 | 100.40 | 100.42 | 2,907,580 | -1.50(-1.47%) |
Oct 29, 2015 | 99.85 | 103.70 | 99.71 | 101.92 | 3,252,269 | +2.57(+2.58%) |
Oct 28, 2015 | 98.88 | 100.08 | 98.22 | 99.35 | 2,158,220 | +0.58(+0.59%) |
Oct 27, 2015 | 98.98 | 99.83 | 98.26 | 98.78 | 1,368,678 | -0.79(-0.79%) |
Oct 26, 2015 | 100.82 | 101.20 | 99.37 | 99.56 | 1,639,397 | -1.46(-1.44%) |
Oct 23, 2015 | 100.34 | 101.32 | 99.78 | 101.02 | 1,595,966 | +1.35(+1.35%) |
Oct 22, 2015 | 98.37 | 99.97 | 97.91 | 99.67 | 1,287,788 | +2.15(+2.21%) |
Oct 21, 2015 | 98.99 | 99.00 | 97.37 | 97.52 | 1,073,943 | -1.34(-1.35%) |
Oct 20, 2015 | 98.67 | 99.37 | 98.05 | 98.86 | 1,217,992 | +0.21(+0.21%) |
Oct 19, 2015 | 98.12 | 98.90 | 98.03 | 98.65 | 1,575,885 | -0.27(-0.27%) |
Oct 16, 2015 | 99.64 | 99.65 | 98.29 | 98.92 | 1,498,762 | -0.05(-0.05%) |
Oct 15, 2015 | 98.98 | 99.39 | 98.19 | 98.97 | 1,757,739 | +0.47(+0.48%) |
Oct 14, 2015 | 97.91 | 98.80 | 97.57 | 98.50 | 1,874,344 | +0.54(+0.55%) |
Oct 13, 2015 | 97.16 | 98.02 | 97.07 | 97.96 | 1,616,709 | -0.14(-0.15%) |
Oct 12, 2015 | 98.17 | 98.62 | 97.66 | 98.11 | 745,809 | -0.11(-0.11%) |
Oct 09, 2015 | 98.62 | 99.00 | 97.89 | 98.22 | 1,513,435 | +0.05(+0.06%) |
Oct 08, 2015 | 96.99 | 98.28 | 96.70 | 98.16 | 1,482,482 | +1.22(+1.26%) |
Oct 07, 2015 | 96.04 | 96.94 | 95.15 | 96.94 | 1,357,219 | +1.15(+1.20%) |
Oct 06, 2015 | 95.72 | 96.37 | 95.34 | 95.79 | 1,924,113 | -0.33(-0.35%) |
Oct 05, 2015 | 94.03 | 96.28 | 93.69 | 96.13 | 2,147,126 | +2.88(+3.09%) |
Oct 02, 2015 | 90.75 | 93.24 | 90.03 | 93.24 | 2,073,481 | +1.57(+1.72%) |