Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 102.10 | 102.19 | 102.19 | 102.19 | 649,468 | -0.24(-0.23%) |
Dec 30, 2015 | 103.26 | 103.64 | 102.21 | 102.43 | 623,457 | -0.45(-0.44%) |
Dec 29, 2015 | 101.41 | 103.62 | 101.20 | 102.88 | 1,126,283 | +1.72(+1.70%) |
Dec 28, 2015 | 100.74 | 101.21 | 99.54 | 101.17 | 1,280,653 | +0.54(+0.54%) |
Dec 24, 2015 | 100.69 | 100.62 | 100.62 | 100.62 | 550,840 | +0.06(+0.05%) |
Dec 23, 2015 | 100.45 | 100.71 | 99.30 | 100.57 | 712,801 | +0.06(+0.06%) |
Dec 22, 2015 | 101.05 | 101.05 | 99.24 | 100.50 | 795,073 | -0.29(-0.29%) |
Dec 21, 2015 | 100.45 | 101.17 | 100.24 | 100.80 | 945,754 | +0.82(+0.82%) |
Dec 18, 2015 | 100.31 | 100.81 | 98.52 | 99.98 | 713,959 | -0.49(-0.48%) |
Dec 17, 2015 | 100.83 | 101.50 | 100.39 | 100.47 | 932,906 | +0.14(+0.14%) |
Dec 16, 2015 | 101.20 | 101.88 | 99.75 | 100.33 | 1,095,458 | -0.65(-0.65%) |
Dec 15, 2015 | 101.13 | 101.40 | 100.62 | 100.98 | 782,121 | +0.50(+0.50%) |
Dec 14, 2015 | 99.59 | 100.83 | 99.38 | 100.48 | 559,055 | +0.68(+0.68%) |
Dec 11, 2015 | 99.31 | 100.10 | 98.94 | 99.80 | 685,173 | -0.36(-0.36%) |
Dec 10, 2015 | 100.27 | 100.96 | 99.58 | 100.16 | 616,832 | +0.22(+0.22%) |
Dec 09, 2015 | 100.57 | 101.53 | 99.00 | 99.93 | 788,238 | -0.77(-0.76%) |
Dec 08, 2015 | 100.12 | 101.56 | 100.05 | 100.70 | 760,145 | -0.41(-0.41%) |
Dec 07, 2015 | 100.60 | 101.67 | 100.18 | 101.12 | 742,551 | +0.51(+0.51%) |
Dec 04, 2015 | 98.82 | 100.96 | 98.55 | 100.60 | 762,288 | +2.19(+2.22%) |
Dec 03, 2015 | 100.07 | 100.46 | 97.92 | 98.41 | 571,378 | -1.25(-1.25%) |
Dec 02, 2015 | 99.60 | 100.47 | 99.12 | 99.66 | 707,353 | -0.05(-0.06%) |
Dec 01, 2015 | 98.66 | 100.33 | 98.66 | 99.71 | 449,451 | +1.27(+1.29%) |
Nov 30, 2015 | 99.39 | 99.96 | 98.22 | 98.44 | 392,555 | -1.08(-1.09%) |
Nov 27, 2015 | 99.93 | 100.56 | 99.17 | 99.52 | 118,408 | -0.46(-0.46%) |
Nov 25, 2015 | 98.80 | 99.98 | 99.98 | 99.98 | 451,095 | +1.57(+1.59%) |
Nov 24, 2015 | 98.07 | 98.80 | 96.83 | 98.41 | 461,018 | -0.25(-0.25%) |
Nov 23, 2015 | 96.12 | 99.03 | 96.12 | 98.66 | 575,037 | +2.46(+2.56%) |
Nov 20, 2015 | 96.17 | 96.77 | 95.47 | 96.20 | 501,759 | +0.46(+0.48%) |
Nov 19, 2015 | 95.26 | 96.97 | 93.50 | 95.74 | 522,568 | +0.41(+0.43%) |
Nov 18, 2015 | 93.65 | 95.57 | 93.61 | 95.33 | 478,141 | +1.68(+1.79%) |
Nov 17, 2015 | 95.08 | 96.02 | 93.58 | 93.65 | 543,336 | -1.14(-1.21%) |
Nov 16, 2015 | 92.53 | 94.92 | 92.14 | 94.80 | 453,367 | +1.71(+1.84%) |
Nov 13, 2015 | 94.16 | 94.69 | 92.86 | 93.08 | 400,493 | -1.16(-1.23%) |
Nov 12, 2015 | 96.25 | 96.31 | 93.96 | 94.25 | 439,893 | -2.13(-2.21%) |
Nov 11, 2015 | 95.73 | 97.04 | 95.25 | 96.37 | 435,993 | +0.90(+0.94%) |
Nov 10, 2015 | 94.00 | 95.50 | 93.76 | 95.47 | 417,990 | +1.09(+1.15%) |
Nov 09, 2015 | 95.46 | 95.46 | 93.57 | 94.38 | 708,347 | -1.28(-1.34%) |
Nov 06, 2015 | 95.33 | 95.72 | 94.22 | 95.67 | 474,045 | +0.30(+0.32%) |
Nov 05, 2015 | 96.54 | 96.97 | 94.59 | 95.36 | 630,304 | -0.86(-0.89%) |
Nov 04, 2015 | 97.74 | 99.17 | 95.15 | 96.22 | 646,727 | -1.94(-1.98%) |
Nov 03, 2015 | 99.19 | 99.68 | 98.03 | 98.17 | 455,302 | -1.45(-1.45%) |
Nov 02, 2015 | 97.60 | 100.44 | 97.54 | 99.61 | 536,767 | +1.91(+1.95%) |
Oct 30, 2015 | 100.52 | 100.81 | 97.58 | 97.71 | 580,693 | -2.50(-2.50%) |
Oct 29, 2015 | 100.88 | 101.23 | 99.60 | 100.21 | 572,240 | -0.28(-0.28%) |
Oct 28, 2015 | 96.65 | 100.85 | 96.63 | 100.49 | 1,600,073 | +4.35(+4.53%) |
Oct 27, 2015 | 96.90 | 97.25 | 95.65 | 96.14 | 456,986 | -0.78(-0.80%) |
Oct 26, 2015 | 95.07 | 96.97 | 94.95 | 96.92 | 415,994 | +1.57(+1.64%) |
Oct 23, 2015 | 96.11 | 96.54 | 94.69 | 95.35 | 545,396 | +0.13(+0.13%) |
Oct 22, 2015 | 95.43 | 95.90 | 94.11 | 95.23 | 398,617 | +0.46(+0.48%) |
Oct 21, 2015 | 96.83 | 96.85 | 93.77 | 94.77 | 842,619 | -2.50(-2.57%) |
Oct 20, 2015 | 98.41 | 98.44 | 96.99 | 97.27 | 378,614 | -0.97(-0.99%) |
Oct 19, 2015 | 96.98 | 98.41 | 96.53 | 98.24 | 539,834 | +0.94(+0.97%) |
Oct 16, 2015 | 97.10 | 97.61 | 96.52 | 97.30 | 444,430 | +0.33(+0.34%) |
Oct 15, 2015 | 95.63 | 97.10 | 94.81 | 96.97 | 709,603 | +1.36(+1.43%) |
Oct 14, 2015 | 97.77 | 98.27 | 95.24 | 95.60 | 782,462 | -1.65(-1.70%) |
Oct 13, 2015 | 96.60 | 97.67 | 96.60 | 97.25 | 708,278 | +0.08(+0.08%) |
Oct 12, 2015 | 96.33 | 98.01 | 96.14 | 97.17 | 641,526 | +0.64(+0.66%) |
Oct 09, 2015 | 94.19 | 97.40 | 94.13 | 96.53 | 1,366,319 | +2.51(+2.67%) |
Oct 08, 2015 | 93.96 | 98.70 | 92.11 | 94.02 | 4,139,029 | -4.94(-4.99%) |
Oct 07, 2015 | 98.35 | 99.19 | 96.86 | 98.95 | 1,049,597 | +0.71(+0.72%) |
Oct 06, 2015 | 99.61 | 100.04 | 97.88 | 98.25 | 716,167 | -1.00(-1.01%) |
Oct 05, 2015 | 98.08 | 99.32 | 97.01 | 99.25 | 837,896 | +1.35(+1.38%) |
Oct 02, 2015 | 96.56 | 97.97 | 95.03 | 97.90 | 1,097,612 | +1.42(+1.47%) |