Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 80.00 | 79.60 | 79.60 | 79.60 | 19,430 | -0.50(-0.62%) |
Dec 30, 2015 | 80.80 | 81.55 | 79.80 | 80.10 | 10,789 | -1.30(-1.60%) |
Dec 29, 2015 | 80.70 | 81.90 | 79.20 | 81.40 | 11,302 | +0.80(+0.99%) |
Dec 28, 2015 | 80.50 | 81.60 | 79.50 | 80.60 | 14,247 | -1.00(-1.23%) |
Dec 24, 2015 | 80.90 | 81.60 | 81.60 | 81.60 | 5,080 | +0.50(+0.62%) |
Dec 23, 2015 | 80.40 | 81.70 | 79.00 | 81.10 | 19,378 | +1.70(+2.14%) |
Dec 22, 2015 | 77.50 | 79.50 | 76.50 | 79.40 | 20,682 | +1.90(+2.45%) |
Dec 21, 2015 | 78.20 | 79.30 | 75.60 | 77.50 | 19,269 | -0.20(-0.26%) |
Dec 18, 2015 | 77.90 | 78.40 | 75.50 | 77.70 | 42,608 | -0.60(-0.77%) |
Dec 17, 2015 | 78.80 | 78.90 | 77.50 | 78.30 | 19,639 | +0.30(+0.38%) |
Dec 16, 2015 | 77.40 | 78.70 | 76.90 | 78.00 | 20,255 | +1.20(+1.56%) |
Dec 15, 2015 | 76.60 | 78.20 | 75.10 | 76.80 | 22,750 | +0.10(+0.13%) |
Dec 14, 2015 | 75.30 | 77.30 | 75.10 | 76.70 | 20,309 | +0.50(+0.66%) |
Dec 11, 2015 | 77.10 | 78.00 | 75.60 | 76.20 | 22,519 | -1.70(-2.18%) |
Dec 10, 2015 | 79.10 | 80.70 | 77.70 | 77.90 | 11,971 | -1.50(-1.89%) |
Dec 09, 2015 | 79.50 | 80.90 | 78.60 | 79.40 | 24,411 | -0.20(-0.25%) |
Dec 08, 2015 | 78.20 | 80.80 | 76.50 | 79.60 | 18,819 | +0.90(+1.14%) |
Dec 07, 2015 | 79.80 | 80.05 | 77.65 | 78.70 | 18,333 | -1.00(-1.25%) |
Dec 04, 2015 | 79.50 | 80.70 | 78.70 | 79.70 | 20,396 | -0.30(-0.37%) |
Dec 03, 2015 | 81.40 | 82.10 | 79.20 | 80.00 | 16,019 | -1.40(-1.72%) |
Dec 02, 2015 | 83.60 | 83.80 | 81.10 | 81.40 | 32,668 | -1.80(-2.16%) |
Dec 01, 2015 | 82.60 | 84.20 | 81.80 | 83.20 | 19,503 | +0.90(+1.09%) |
Nov 30, 2015 | 82.10 | 82.80 | 80.20 | 82.30 | 26,055 | +1.10(+1.35%) |
Nov 27, 2015 | 83.10 | 83.10 | 79.83 | 81.20 | 12,785 | -2.20(-2.64%) |
Nov 25, 2015 | 80.40 | 83.40 | 83.40 | 83.40 | 15,980 | +2.80(+3.47%) |
Nov 24, 2015 | 78.80 | 80.80 | 77.70 | 80.60 | 40,958 | +1.90(+2.41%) |
Nov 23, 2015 | 78.80 | 80.30 | 78.30 | 78.70 | 28,254 | -0.40(-0.51%) |
Nov 20, 2015 | 79.70 | 81.40 | 78.80 | 79.10 | 41,226 | -0.20(-0.25%) |
Nov 19, 2015 | 78.90 | 79.50 | 78.00 | 79.30 | 39,560 | +0.60(+0.76%) |
Nov 18, 2015 | 77.20 | 78.90 | 76.50 | 78.70 | 14,948 | +1.45(+1.88%) |
Nov 17, 2015 | 77.30 | 78.35 | 76.60 | 77.25 | 27,687 | -0.25(-0.32%) |
Nov 16, 2015 | 76.00 | 78.10 | 73.80 | 77.50 | 49,071 | +1.40(+1.84%) |
Nov 13, 2015 | 77.20 | 77.70 | 75.00 | 76.10 | 39,510 | -0.70(-0.91%) |
Nov 12, 2015 | 75.30 | 77.95 | 73.60 | 76.80 | 29,069 | +1.30(+1.72%) |
Nov 11, 2015 | 76.40 | 77.00 | 74.90 | 75.50 | 20,618 | -0.80(-1.05%) |
Nov 10, 2015 | 76.90 | 78.10 | 73.60 | 76.30 | 49,293 | -0.60(-0.78%) |
Nov 09, 2015 | 78.80 | 78.80 | 76.60 | 76.90 | 30,721 | -1.90(-2.41%) |
Nov 06, 2015 | 79.30 | 79.90 | 77.90 | 78.80 | 43,499 | -0.90(-1.13%) |
Nov 05, 2015 | 81.20 | 81.40 | 79.60 | 79.70 | 38,332 | -1.70(-2.09%) |
Nov 04, 2015 | 83.20 | 83.80 | 80.60 | 81.40 | 26,674 | -1.40(-1.69%) |
Nov 03, 2015 | 82.60 | 83.60 | 80.08 | 82.80 | 51,267 | +0.20(+0.24%) |
Nov 02, 2015 | 79.70 | 83.50 | 78.00 | 82.60 | 80,365 | +3.40(+4.29%) |
Oct 30, 2015 | 80.90 | 80.90 | 78.60 | 79.20 | 35,059 | -1.90(-2.34%) |
Oct 29, 2015 | 83.30 | 84.60 | 80.30 | 81.10 | 43,736 | -2.50(-2.99%) |
Oct 28, 2015 | 81.80 | 84.40 | 80.20 | 83.60 | 74,421 | +1.70(+2.08%) |
Oct 27, 2015 | 81.60 | 85.40 | 75.50 | 81.90 | 168,644 | +4.20(+5.41%) |
Oct 26, 2015 | 88.50 | 90.00 | 77.10 | 77.70 | 153,005 | -9.50(-10.89%) |
Oct 23, 2015 | 85.10 | 87.70 | 83.90 | 87.20 | 46,772 | +2.50(+2.95%) |
Oct 22, 2015 | 85.90 | 87.50 | 84.60 | 84.70 | 35,029 | -1.00(-1.17%) |
Oct 21, 2015 | 87.30 | 87.30 | 84.70 | 85.70 | 18,065 | -1.20(-1.38%) |
Oct 20, 2015 | 85.30 | 87.40 | 83.50 | 86.90 | 32,996 | +1.20(+1.40%) |
Oct 19, 2015 | 89.10 | 89.20 | 85.20 | 85.70 | 41,849 | -3.90(-4.35%) |
Oct 16, 2015 | 89.30 | 90.20 | 87.70 | 89.60 | 25,043 | +0.60(+0.67%) |
Oct 15, 2015 | 86.40 | 89.10 | 86.40 | 89.00 | 27,783 | +2.60(+3.01%) |
Oct 14, 2015 | 86.30 | 87.50 | 85.80 | 86.40 | 16,418 | -0.20(-0.23%) |
Oct 13, 2015 | 87.00 | 88.00 | 86.40 | 86.60 | 17,745 | -0.20(-0.23%) |
Oct 12, 2015 | 86.60 | 88.20 | 84.70 | 86.80 | 20,320 | +0.15(+0.17%) |
Oct 09, 2015 | 88.20 | 88.90 | 85.10 | 86.65 | 28,252 | -1.15(-1.31%) |
Oct 08, 2015 | 88.00 | 89.70 | 85.80 | 87.80 | 30,334 | +0.00(+0.00%) |
Oct 07, 2015 | 86.10 | 88.10 | 85.50 | 87.80 | 24,786 | +2.30(+2.69%) |
Oct 06, 2015 | 87.00 | 88.70 | 85.30 | 85.50 | 19,120 | -1.40(-1.61%) |
Oct 05, 2015 | 84.50 | 88.40 | 82.00 | 86.90 | 34,531 | +1.90(+2.24%) |
Oct 02, 2015 | 88.00 | 88.00 | 83.80 | 85.00 | 41,505 | -3.90(-4.39%) |