Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 87.96 | 87.21 | 87.21 | 87.21 | 324,779 | -1.23(-1.39%) |
Dec 30, 2015 | 89.27 | 89.33 | 88.44 | 88.45 | 649,654 | -0.35(-0.40%) |
Dec 29, 2015 | 88.14 | 88.97 | 88.14 | 88.80 | 529,441 | +1.27(+1.45%) |
Dec 28, 2015 | 87.32 | 87.60 | 87.23 | 87.53 | 434,657 | -0.20(-0.23%) |
Dec 24, 2015 | 88.08 | 87.73 | 87.73 | 87.73 | 217,603 | -0.44(-0.50%) |
Dec 23, 2015 | 87.65 | 88.37 | 87.48 | 88.17 | 777,077 | +1.68(+1.94%) |
Dec 22, 2015 | 85.73 | 86.74 | 85.24 | 86.49 | 823,658 | +0.53(+0.61%) |
Dec 21, 2015 | 87.37 | 87.37 | 85.53 | 85.96 | 700,778 | +0.26(+0.31%) |
Dec 18, 2015 | 86.69 | 86.78 | 85.70 | 85.70 | 1,249,334 | -1.31(-1.51%) |
Dec 17, 2015 | 87.87 | 87.89 | 87.00 | 87.01 | 601,650 | -1.78(-2.01%) |
Dec 16, 2015 | 88.62 | 88.96 | 87.64 | 88.79 | 660,882 | +1.26(+1.44%) |
Dec 15, 2015 | 87.93 | 88.27 | 87.36 | 87.53 | 545,286 | -0.34(-0.39%) |
Dec 14, 2015 | 88.25 | 88.45 | 86.93 | 87.87 | 1,059,428 | -0.07(-0.08%) |
Dec 11, 2015 | 88.25 | 88.59 | 87.56 | 87.94 | 902,582 | -0.82(-0.92%) |
Dec 10, 2015 | 89.09 | 89.53 | 88.61 | 88.76 | 581,018 | -0.58(-0.64%) |
Dec 09, 2015 | 90.21 | 90.92 | 88.93 | 89.33 | 442,939 | -0.58(-0.64%) |
Dec 08, 2015 | 90.01 | 90.29 | 89.58 | 89.91 | 432,697 | -1.53(-1.67%) |
Dec 07, 2015 | 91.76 | 91.92 | 91.12 | 91.44 | 385,084 | -0.54(-0.58%) |
Dec 04, 2015 | 91.00 | 91.97 | 91.00 | 91.97 | 384,600 | +1.03(+1.13%) |
Dec 03, 2015 | 92.39 | 92.41 | 90.56 | 90.94 | 448,791 | -1.15(-1.25%) |
Dec 02, 2015 | 92.61 | 93.17 | 92.03 | 92.09 | 704,559 | -0.50(-0.54%) |
Dec 01, 2015 | 92.10 | 92.63 | 91.77 | 92.60 | 494,699 | +0.99(+1.08%) |
Nov 30, 2015 | 92.30 | 92.80 | 91.56 | 91.60 | 501,278 | -1.00(-1.08%) |
Nov 27, 2015 | 92.93 | 93.06 | 92.40 | 92.60 | 458,047 | -0.07(-0.08%) |
Nov 25, 2015 | 93.04 | 92.68 | 92.68 | 92.68 | 498,237 | +0.78(+0.84%) |
Nov 24, 2015 | 91.07 | 92.16 | 91.05 | 91.90 | 541,760 | -0.34(-0.36%) |
Nov 23, 2015 | 92.82 | 93.11 | 92.11 | 92.24 | 921,814 | -0.97(-1.04%) |
Nov 20, 2015 | 94.11 | 94.31 | 93.18 | 93.20 | 482,289 | +0.33(+0.35%) |
Nov 19, 2015 | 92.83 | 93.32 | 92.64 | 92.88 | 405,179 | +0.62(+0.68%) |
Nov 18, 2015 | 91.47 | 92.36 | 91.37 | 92.25 | 373,655 | +1.03(+1.13%) |
Nov 17, 2015 | 91.11 | 91.92 | 91.03 | 91.22 | 490,017 | +0.40(+0.44%) |
Nov 16, 2015 | 89.57 | 90.84 | 89.53 | 90.82 | 484,948 | +1.05(+1.17%) |
Nov 13, 2015 | 90.08 | 90.38 | 89.56 | 89.77 | 408,214 | -1.66(-1.82%) |
Nov 12, 2015 | 92.12 | 92.28 | 91.30 | 91.44 | 461,432 | -0.84(-0.91%) |
Nov 11, 2015 | 92.11 | 92.52 | 91.72 | 92.28 | 552,717 | +1.41(+1.55%) |
Nov 10, 2015 | 90.02 | 91.01 | 89.79 | 90.87 | 430,053 | +0.65(+0.72%) |
Nov 09, 2015 | 90.36 | 90.40 | 89.85 | 90.22 | 506,927 | -0.58(-0.63%) |
Nov 06, 2015 | 91.25 | 91.56 | 90.28 | 90.80 | 524,958 | -1.71(-1.85%) |
Nov 05, 2015 | 92.47 | 92.75 | 92.26 | 92.51 | 321,778 | -0.40(-0.43%) |
Nov 04, 2015 | 93.45 | 93.49 | 92.63 | 92.91 | 510,635 | +0.40(+0.43%) |
Nov 03, 2015 | 92.11 | 92.64 | 91.87 | 92.51 | 337,427 | -0.06(-0.07%) |
Nov 02, 2015 | 92.37 | 92.67 | 91.88 | 92.57 | 386,647 | +0.55(+0.60%) |
Oct 30, 2015 | 92.12 | 92.84 | 91.71 | 92.02 | 444,794 | -0.24(-0.26%) |
Oct 29, 2015 | 91.96 | 92.48 | 91.84 | 92.26 | 474,431 | +0.74(+0.80%) |
Oct 28, 2015 | 91.42 | 92.08 | 90.64 | 91.52 | 451,852 | +0.34(+0.37%) |
Oct 27, 2015 | 91.91 | 91.97 | 91.04 | 91.19 | 493,696 | -0.98(-1.07%) |
Oct 26, 2015 | 91.96 | 92.42 | 91.96 | 92.17 | 751,459 | +0.67(+0.73%) |
Oct 23, 2015 | 91.70 | 92.04 | 91.06 | 91.50 | 451,260 | -0.41(-0.44%) |
Oct 22, 2015 | 91.69 | 92.20 | 91.64 | 91.91 | 398,808 | +1.08(+1.19%) |
Oct 21, 2015 | 91.08 | 91.38 | 90.78 | 90.83 | 406,328 | -0.68(-0.74%) |
Oct 20, 2015 | 91.58 | 91.78 | 91.32 | 91.51 | 427,308 | +0.17(+0.18%) |
Oct 19, 2015 | 91.52 | 91.65 | 91.00 | 91.34 | 361,029 | +0.31(+0.34%) |
Oct 16, 2015 | 90.55 | 91.07 | 90.32 | 91.03 | 412,399 | +0.12(+0.13%) |
Oct 15, 2015 | 90.40 | 91.24 | 90.27 | 90.91 | 977,497 | +1.61(+1.80%) |
Oct 14, 2015 | 89.24 | 89.75 | 89.08 | 89.30 | 792,901 | -0.37(-0.41%) |
Oct 13, 2015 | 89.40 | 90.28 | 89.38 | 89.67 | 439,988 | +0.02(+0.03%) |
Oct 12, 2015 | 89.57 | 89.93 | 89.22 | 89.65 | 398,907 | +0.27(+0.30%) |
Oct 09, 2015 | 89.33 | 89.82 | 89.18 | 89.37 | 399,028 | -0.67(-0.75%) |
Oct 08, 2015 | 89.09 | 90.18 | 88.94 | 90.05 | 711,551 | +1.65(+1.86%) |
Oct 07, 2015 | 88.37 | 88.65 | 87.53 | 88.40 | 476,448 | +0.37(+0.42%) |
Oct 06, 2015 | 88.01 | 88.62 | 87.85 | 88.03 | 496,825 | -0.23(-0.26%) |
Oct 05, 2015 | 87.43 | 88.32 | 87.40 | 88.26 | 688,730 | +0.52(+0.59%) |
Oct 02, 2015 | 86.06 | 87.76 | 85.73 | 87.74 | 468,488 | +1.78(+2.07%) |