Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 88.12 | 88.05 | 88.05 | 88.05 | 882,514 | -0.72(-0.81%) |
Dec 30, 2015 | 89.47 | 90.05 | 88.53 | 88.77 | 688,596 | -1.07(-1.19%) |
Dec 29, 2015 | 89.82 | 90.82 | 89.56 | 89.84 | 813,007 | +0.65(+0.72%) |
Dec 28, 2015 | 89.19 | 89.29 | 88.54 | 89.19 | 675,785 | -0.12(-0.13%) |
Dec 24, 2015 | 89.60 | 89.31 | 89.31 | 89.31 | 443,795 | -0.61(-0.68%) |
Dec 23, 2015 | 88.91 | 89.99 | 88.37 | 89.92 | 1,003,845 | +1.25(+1.41%) |
Dec 22, 2015 | 87.80 | 89.14 | 82.81 | 88.67 | 1,397,885 | +1.44(+1.65%) |
Dec 21, 2015 | 86.02 | 87.27 | 85.67 | 87.23 | 1,249,383 | +1.94(+2.28%) |
Dec 18, 2015 | 86.24 | 86.36 | 84.93 | 85.29 | 3,017,813 | -1.67(-1.92%) |
Dec 17, 2015 | 89.27 | 89.35 | 86.72 | 86.96 | 1,154,547 | -2.04(-2.29%) |
Dec 16, 2015 | 88.52 | 89.34 | 86.56 | 89.00 | 1,643,024 | +1.39(+1.59%) |
Dec 15, 2015 | 87.85 | 88.70 | 87.50 | 87.61 | 1,603,380 | +0.76(+0.88%) |
Dec 14, 2015 | 87.08 | 88.23 | 85.29 | 86.84 | 2,310,349 | -0.16(-0.18%) |
Dec 11, 2015 | 88.53 | 88.82 | 86.41 | 87.00 | 2,457,274 | -3.01(-3.35%) |
Dec 10, 2015 | 90.01 | 91.18 | 89.70 | 90.01 | 1,509,449 | -0.03(-0.04%) |
Dec 09, 2015 | 91.49 | 92.55 | 89.58 | 90.05 | 949,670 | -2.27(-2.46%) |
Dec 08, 2015 | 93.10 | 93.79 | 91.85 | 92.31 | 1,469,255 | -1.44(-1.54%) |
Dec 07, 2015 | 94.73 | 95.39 | 93.24 | 93.75 | 949,783 | -1.35(-1.42%) |
Dec 04, 2015 | 92.31 | 95.30 | 92.10 | 95.10 | 1,283,643 | +3.01(+3.27%) |
Dec 03, 2015 | 93.83 | 94.10 | 91.72 | 92.09 | 1,221,711 | -1.41(-1.50%) |
Dec 02, 2015 | 94.75 | 95.39 | 93.30 | 93.50 | 1,142,814 | -1.33(-1.40%) |
Dec 01, 2015 | 94.03 | 94.97 | 93.70 | 94.83 | 1,078,443 | +1.37(+1.47%) |
Nov 30, 2015 | 94.00 | 94.50 | 93.33 | 93.46 | 1,445,743 | -0.46(-0.49%) |
Nov 27, 2015 | 93.41 | 94.16 | 93.16 | 93.92 | 409,740 | +0.41(+0.43%) |
Nov 25, 2015 | 93.48 | 93.51 | 93.51 | 93.51 | 718,749 | +0.35(+0.37%) |
Nov 24, 2015 | 93.48 | 93.65 | 92.12 | 93.17 | 1,421,488 | -0.84(-0.90%) |
Nov 23, 2015 | 94.86 | 95.27 | 93.95 | 94.01 | 1,043,091 | -0.72(-0.76%) |
Nov 20, 2015 | 95.11 | 95.67 | 94.55 | 94.73 | 988,370 | -0.40(-0.42%) |
Nov 19, 2015 | 95.62 | 95.82 | 94.83 | 95.13 | 879,194 | -0.41(-0.43%) |
Nov 18, 2015 | 94.08 | 95.67 | 94.08 | 95.54 | 1,317,869 | +2.07(+2.21%) |
Nov 17, 2015 | 93.96 | 94.44 | 93.23 | 93.47 | 1,078,429 | -0.41(-0.44%) |
Nov 16, 2015 | 92.78 | 93.93 | 92.33 | 93.89 | 1,130,387 | +0.81(+0.87%) |
Nov 13, 2015 | 93.96 | 94.59 | 92.79 | 93.08 | 1,279,453 | -1.04(-1.11%) |
Nov 12, 2015 | 95.23 | 95.36 | 94.12 | 94.12 | 889,581 | -1.90(-1.98%) |
Nov 11, 2015 | 97.12 | 97.12 | 95.81 | 96.02 | 790,975 | -0.41(-0.43%) |
Nov 10, 2015 | 96.69 | 97.29 | 95.75 | 96.43 | 857,284 | -0.69(-0.72%) |
Nov 09, 2015 | 98.77 | 99.13 | 96.64 | 97.13 | 850,914 | -1.56(-1.58%) |
Nov 06, 2015 | 98.36 | 99.53 | 97.00 | 98.69 | 1,664,405 | +1.85(+1.91%) |
Nov 05, 2015 | 95.92 | 97.00 | 95.85 | 96.85 | 905,329 | +0.96(+1.00%) |
Nov 04, 2015 | 97.58 | 97.85 | 95.78 | 95.89 | 1,211,889 | -1.58(-1.62%) |
Nov 03, 2015 | 96.40 | 97.92 | 96.33 | 97.47 | 1,302,948 | +0.49(+0.50%) |
Nov 02, 2015 | 95.79 | 97.34 | 95.41 | 96.98 | 782,675 | +1.53(+1.60%) |
Oct 30, 2015 | 95.43 | 95.98 | 94.87 | 95.45 | 1,277,173 | -0.04(-0.04%) |
Oct 29, 2015 | 95.41 | 96.00 | 94.81 | 95.49 | 1,034,770 | +0.08(+0.09%) |
Oct 28, 2015 | 93.36 | 95.71 | 92.98 | 95.41 | 2,112,887 | +2.45(+2.64%) |
Oct 27, 2015 | 94.34 | 94.53 | 92.93 | 92.96 | 1,836,353 | -2.06(-2.16%) |
Oct 26, 2015 | 95.32 | 95.98 | 94.59 | 95.01 | 946,591 | -0.48(-0.50%) |
Oct 23, 2015 | 94.92 | 95.64 | 94.25 | 95.49 | 1,210,627 | +1.64(+1.74%) |
Oct 22, 2015 | 90.65 | 95.10 | 88.85 | 93.85 | 1,652,799 | +2.08(+2.27%) |
Oct 21, 2015 | 92.78 | 93.47 | 91.60 | 91.77 | 1,463,053 | -0.61(-0.66%) |
Oct 20, 2015 | 91.54 | 92.72 | 91.34 | 92.38 | 1,020,657 | +0.86(+0.94%) |
Oct 19, 2015 | 91.20 | 91.69 | 90.95 | 91.52 | 1,513,985 | -0.26(-0.29%) |
Oct 16, 2015 | 91.18 | 91.99 | 90.51 | 91.78 | 1,194,777 | +0.78(+0.86%) |
Oct 15, 2015 | 89.42 | 91.07 | 88.93 | 91.00 | 1,060,410 | +2.51(+2.84%) |
Oct 14, 2015 | 88.93 | 89.37 | 88.17 | 88.49 | 1,462,224 | -0.35(-0.39%) |
Oct 13, 2015 | 89.62 | 90.15 | 88.70 | 88.84 | 1,365,190 | -1.51(-1.68%) |
Oct 12, 2015 | 91.23 | 91.44 | 89.98 | 90.35 | 1,207,351 | -1.04(-1.14%) |
Oct 09, 2015 | 92.19 | 92.70 | 90.65 | 91.39 | 1,432,400 | -0.78(-0.85%) |
Oct 08, 2015 | 91.67 | 92.40 | 91.22 | 92.18 | 1,929,497 | +0.16(+0.17%) |
Oct 07, 2015 | 92.18 | 93.01 | 90.75 | 92.02 | 1,406,779 | +0.69(+0.76%) |
Oct 06, 2015 | 91.60 | 91.89 | 90.57 | 91.33 | 1,141,858 | -0.71(-0.77%) |
Oct 05, 2015 | 90.39 | 92.27 | 89.04 | 92.04 | 1,117,606 | +2.71(+3.03%) |
Oct 02, 2015 | 87.05 | 89.44 | 86.04 | 89.33 | 1,829,091 | -0.84(-0.93%) |