Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 93.17 | 92.33 | 92.33 | 92.33 | 3,394,605 | -1.43(-1.53%) |
Dec 30, 2015 | 94.52 | 94.80 | 93.63 | 93.76 | 1,957,901 | -0.81(-0.85%) |
Dec 29, 2015 | 94.10 | 94.82 | 94.10 | 94.57 | 2,490,543 | +1.13(+1.21%) |
Dec 28, 2015 | 93.08 | 93.52 | 92.80 | 93.44 | 1,762,320 | -0.06(-0.06%) |
Dec 24, 2015 | 93.68 | 93.50 | 93.50 | 93.50 | 983,520 | -0.13(-0.14%) |
Dec 23, 2015 | 92.88 | 93.77 | 92.66 | 93.63 | 2,166,087 | +1.13(+1.22%) |
Dec 22, 2015 | 92.47 | 92.74 | 91.78 | 92.50 | 3,523,802 | +0.47(+0.52%) |
Dec 21, 2015 | 91.90 | 92.69 | 91.26 | 92.03 | 2,897,933 | +0.71(+0.78%) |
Dec 18, 2015 | 93.54 | 93.54 | 91.23 | 91.31 | 6,368,688 | -2.88(-3.06%) |
Dec 17, 2015 | 95.34 | 95.59 | 94.13 | 94.20 | 4,830,773 | -0.67(-0.71%) |
Dec 16, 2015 | 94.50 | 95.10 | 93.78 | 94.87 | 4,735,202 | +1.53(+1.64%) |
Dec 15, 2015 | 92.37 | 93.75 | 92.25 | 93.34 | 4,829,370 | +2.02(+2.21%) |
Dec 14, 2015 | 90.17 | 91.33 | 89.81 | 91.32 | 4,141,500 | +1.39(+1.55%) |
Dec 11, 2015 | 92.57 | 91.68 | 89.62 | 89.93 | 4,807,063 | -2.64(-2.85%) |
Dec 10, 2015 | 93.05 | 93.56 | 92.41 | 92.57 | 3,066,381 | -0.20(-0.21%) |
Dec 09, 2015 | 93.51 | 94.77 | 92.45 | 92.77 | 5,389,626 | -0.34(-0.37%) |
Dec 08, 2015 | 92.16 | 93.48 | 91.76 | 93.11 | 3,863,475 | +0.34(+0.37%) |
Dec 07, 2015 | 93.22 | 93.59 | 92.40 | 92.77 | 3,011,210 | -0.83(-0.89%) |
Dec 04, 2015 | 91.45 | 93.60 | 91.27 | 93.60 | 4,078,907 | +2.60(+2.86%) |
Dec 03, 2015 | 92.30 | 92.89 | 90.75 | 91.00 | 3,668,066 | -1.08(-1.17%) |
Dec 02, 2015 | 92.69 | 92.94 | 91.90 | 92.08 | 3,779,471 | -0.79(-0.85%) |
Dec 01, 2015 | 93.14 | 93.57 | 92.15 | 92.87 | 5,157,595 | +0.01(+0.01%) |
Nov 30, 2015 | 93.69 | 93.78 | 92.86 | 92.86 | 4,055,396 | -0.71(-0.76%) |
Nov 27, 2015 | 93.20 | 93.84 | 93.19 | 93.57 | 1,584,470 | +0.48(+0.52%) |
Nov 25, 2015 | 93.45 | 93.09 | 93.09 | 93.09 | 2,315,864 | -0.32(-0.35%) |
Nov 24, 2015 | 93.63 | 93.81 | 92.52 | 93.41 | 2,729,452 | -0.83(-0.88%) |
Nov 23, 2015 | 94.79 | 94.79 | 93.94 | 94.24 | 2,231,140 | -0.12(-0.13%) |
Nov 20, 2015 | 94.28 | 94.98 | 94.14 | 94.36 | 3,501,740 | +0.54(+0.58%) |
Nov 19, 2015 | 93.89 | 94.13 | 93.27 | 93.82 | 3,817,753 | -0.22(-0.23%) |
Nov 18, 2015 | 93.34 | 94.09 | 93.06 | 94.04 | 4,747,515 | +1.03(+1.11%) |
Nov 17, 2015 | 93.47 | 93.90 | 92.76 | 93.00 | 3,972,565 | -0.22(-0.23%) |
Nov 16, 2015 | 91.58 | 93.28 | 91.51 | 93.22 | 4,191,294 | +1.37(+1.49%) |
Nov 13, 2015 | 93.02 | 93.41 | 91.69 | 91.86 | 4,601,624 | -1.35(-1.44%) |
Nov 12, 2015 | 95.60 | 95.60 | 93.18 | 93.20 | 5,561,857 | -2.47(-2.58%) |
Nov 11, 2015 | 96.06 | 96.50 | 95.55 | 95.67 | 4,921,191 | +0.22(+0.23%) |
Nov 10, 2015 | 94.80 | 95.56 | 94.66 | 95.45 | 3,154,725 | +0.17(+0.18%) |
Nov 09, 2015 | 95.82 | 95.94 | 94.64 | 95.28 | 3,925,547 | -0.98(-1.01%) |
Nov 06, 2015 | 95.59 | 96.26 | 95.09 | 96.26 | 4,569,264 | +0.77(+0.80%) |
Nov 05, 2015 | 94.83 | 95.97 | 94.65 | 95.49 | 3,197,569 | +0.16(+0.17%) |
Nov 04, 2015 | 94.93 | 95.49 | 94.37 | 95.33 | 3,471,557 | +0.38(+0.40%) |
Nov 03, 2015 | 94.31 | 95.35 | 93.89 | 94.95 | 4,742,524 | +0.70(+0.74%) |
Nov 02, 2015 | 93.79 | 94.52 | 93.59 | 94.24 | 5,779,339 | +0.37(+0.39%) |
Oct 30, 2015 | 95.56 | 95.78 | 93.62 | 93.88 | 5,840,774 | -1.52(-1.59%) |
Oct 29, 2015 | 94.72 | 96.40 | 93.88 | 95.39 | 5,209,585 | +0.47(+0.50%) |
Oct 28, 2015 | 93.63 | 94.96 | 93.28 | 94.92 | 4,832,861 | +1.57(+1.69%) |
Oct 27, 2015 | 94.22 | 94.33 | 92.78 | 93.34 | 3,995,719 | -1.14(-1.20%) |
Oct 26, 2015 | 93.41 | 94.77 | 93.41 | 94.48 | 3,850,753 | -0.15(-0.16%) |
Oct 23, 2015 | 94.12 | 94.70 | 93.11 | 94.63 | 5,525,984 | +1.68(+1.81%) |
Oct 22, 2015 | 92.41 | 93.64 | 92.14 | 92.96 | 4,252,981 | +1.35(+1.47%) |
Oct 21, 2015 | 93.04 | 93.28 | 91.49 | 91.61 | 3,058,431 | -1.01(-1.10%) |
Oct 20, 2015 | 92.44 | 92.78 | 92.05 | 92.62 | 2,585,191 | -0.07(-0.07%) |
Oct 19, 2015 | 92.19 | 92.93 | 92.00 | 92.69 | 4,243,516 | +0.09(+0.10%) |
Oct 16, 2015 | 92.34 | 92.64 | 91.67 | 92.59 | 3,572,930 | +0.46(+0.49%) |
Oct 15, 2015 | 91.00 | 92.14 | 90.58 | 92.14 | 3,055,633 | +2.02(+2.24%) |
Oct 14, 2015 | 90.76 | 91.22 | 89.89 | 90.12 | 2,986,798 | -0.85(-0.94%) |
Oct 13, 2015 | 91.34 | 91.68 | 90.93 | 90.97 | 2,545,964 | -0.67(-0.73%) |
Oct 12, 2015 | 90.88 | 91.82 | 90.87 | 91.65 | 2,718,317 | +0.78(+0.86%) |
Oct 09, 2015 | 90.69 | 91.22 | 90.20 | 90.87 | 4,991,067 | -0.05(-0.05%) |
Oct 08, 2015 | 89.81 | 91.04 | 89.76 | 90.92 | 3,132,149 | +0.65(+0.72%) |
Oct 07, 2015 | 89.63 | 90.35 | 89.33 | 90.26 | 3,961,486 | +1.35(+1.51%) |
Oct 06, 2015 | 88.99 | 89.80 | 88.77 | 88.92 | 3,846,693 | -0.39(-0.43%) |
Oct 05, 2015 | 87.85 | 89.34 | 87.62 | 89.30 | 4,053,667 | +2.14(+2.45%) |
Oct 02, 2015 | 84.51 | 87.21 | 84.18 | 87.16 | 3,743,033 | +1.27(+1.48%) |