Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 96.72 | 96.47 | 96.47 | 96.47 | 281,860 | -0.14(-0.15%) |
Dec 30, 2015 | 97.54 | 97.56 | 96.53 | 96.61 | 426,322 | -1.21(-1.23%) |
Dec 29, 2015 | 97.30 | 98.07 | 97.30 | 97.82 | 204,604 | +0.23(+0.23%) |
Dec 28, 2015 | 97.56 | 97.89 | 97.41 | 97.59 | 361,965 | -1.02(-1.03%) |
Dec 24, 2015 | 98.32 | 98.61 | 98.61 | 98.61 | 130,472 | -1.08(-1.09%) |
Dec 23, 2015 | 99.31 | 99.80 | 98.97 | 99.70 | 380,862 | +1.23(+1.25%) |
Dec 22, 2015 | 98.39 | 98.79 | 97.85 | 98.46 | 424,468 | +0.73(+0.75%) |
Dec 21, 2015 | 97.81 | 98.32 | 96.95 | 97.73 | 349,594 | +0.20(+0.21%) |
Dec 18, 2015 | 97.88 | 98.01 | 97.19 | 97.53 | 457,914 | -0.32(-0.33%) |
Dec 17, 2015 | 99.07 | 99.29 | 97.78 | 97.85 | 449,942 | -1.46(-1.47%) |
Dec 16, 2015 | 98.06 | 99.49 | 97.89 | 99.31 | 629,615 | +3.52(+3.68%) |
Dec 15, 2015 | 96.10 | 96.42 | 95.75 | 95.79 | 312,723 | -0.26(-0.27%) |
Dec 14, 2015 | 96.90 | 97.13 | 95.40 | 96.05 | 528,524 | -0.92(-0.95%) |
Dec 11, 2015 | 97.26 | 97.39 | 96.37 | 96.97 | 590,665 | -0.96(-0.98%) |
Dec 10, 2015 | 98.01 | 98.32 | 97.70 | 97.92 | 326,183 | +0.78(+0.80%) |
Dec 09, 2015 | 97.30 | 97.80 | 96.48 | 97.15 | 435,853 | +1.08(+1.13%) |
Dec 08, 2015 | 96.52 | 96.52 | 95.63 | 96.06 | 655,773 | -2.06(-2.10%) |
Dec 07, 2015 | 98.39 | 98.48 | 97.63 | 98.13 | 206,383 | -0.59(-0.60%) |
Dec 04, 2015 | 97.68 | 98.72 | 97.68 | 98.72 | 357,417 | +0.93(+0.95%) |
Dec 03, 2015 | 99.29 | 99.30 | 97.64 | 97.79 | 766,954 | -0.80(-0.81%) |
Dec 02, 2015 | 99.43 | 99.62 | 98.38 | 98.59 | 323,069 | -0.14(-0.14%) |
Dec 01, 2015 | 98.60 | 99.09 | 98.44 | 98.73 | 256,054 | +1.18(+1.21%) |
Nov 30, 2015 | 97.85 | 97.88 | 97.38 | 97.55 | 242,530 | +0.04(+0.04%) |
Nov 27, 2015 | 97.60 | 97.81 | 97.43 | 97.52 | 81,464 | +0.40(+0.41%) |
Nov 25, 2015 | 97.24 | 97.12 | 97.12 | 97.12 | 140,930 | -0.13(-0.13%) |
Nov 24, 2015 | 97.08 | 97.37 | 96.63 | 97.24 | 309,442 | +0.71(+0.73%) |
Nov 23, 2015 | 96.91 | 97.14 | 96.17 | 96.54 | 224,117 | -0.43(-0.44%) |
Nov 20, 2015 | 97.25 | 97.34 | 96.72 | 96.97 | 202,428 | -0.17(-0.18%) |
Nov 19, 2015 | 97.12 | 97.59 | 97.03 | 97.14 | 271,662 | -0.80(-0.82%) |
Nov 18, 2015 | 96.92 | 97.97 | 96.74 | 97.94 | 275,539 | +1.38(+1.43%) |
Nov 17, 2015 | 96.28 | 96.97 | 96.09 | 96.56 | 286,899 | +0.87(+0.91%) |
Nov 16, 2015 | 94.87 | 95.73 | 94.87 | 95.69 | 234,495 | +0.60(+0.63%) |
Nov 13, 2015 | 95.77 | 96.04 | 95.03 | 95.08 | 369,235 | -0.36(-0.38%) |
Nov 12, 2015 | 96.36 | 96.36 | 95.27 | 95.45 | 359,709 | -1.18(-1.22%) |
Nov 11, 2015 | 97.26 | 97.26 | 96.62 | 96.62 | 187,200 | -0.28(-0.29%) |
Nov 10, 2015 | 96.60 | 97.01 | 96.50 | 96.90 | 258,491 | +1.07(+1.12%) |
Nov 09, 2015 | 96.38 | 96.43 | 95.43 | 95.83 | 241,006 | -0.55(-0.57%) |
Nov 06, 2015 | 96.57 | 96.59 | 95.88 | 96.38 | 353,940 | -1.52(-1.55%) |
Nov 05, 2015 | 97.73 | 98.16 | 97.69 | 97.90 | 407,126 | +1.02(+1.05%) |
Nov 04, 2015 | 96.82 | 97.14 | 96.50 | 96.88 | 380,110 | +0.13(+0.14%) |
Nov 03, 2015 | 96.72 | 96.85 | 96.33 | 96.75 | 726,457 | +0.07(+0.07%) |
Nov 02, 2015 | 96.58 | 96.84 | 96.33 | 96.68 | 731,295 | +0.53(+0.55%) |
Oct 30, 2015 | 96.61 | 96.88 | 96.12 | 96.14 | 250,703 | -0.49(-0.50%) |
Oct 29, 2015 | 96.70 | 96.76 | 96.02 | 96.63 | 341,515 | -2.45(-2.47%) |
Oct 28, 2015 | 98.27 | 99.15 | 97.95 | 99.08 | 246,273 | +1.20(+1.23%) |
Oct 27, 2015 | 97.92 | 98.17 | 97.63 | 97.88 | 262,698 | -0.39(-0.40%) |
Oct 26, 2015 | 98.53 | 98.67 | 98.01 | 98.27 | 278,651 | -0.32(-0.33%) |
Oct 23, 2015 | 98.32 | 98.76 | 98.01 | 98.59 | 274,476 | +0.40(+0.41%) |
Oct 22, 2015 | 97.80 | 98.46 | 97.58 | 98.19 | 345,869 | +1.20(+1.24%) |
Oct 21, 2015 | 97.26 | 97.89 | 96.91 | 96.99 | 207,787 | +1.17(+1.22%) |
Oct 20, 2015 | 96.19 | 96.36 | 95.78 | 95.82 | 312,513 | -1.05(-1.08%) |
Oct 19, 2015 | 96.72 | 96.89 | 96.30 | 96.87 | 210,069 | -0.32(-0.33%) |
Oct 16, 2015 | 96.94 | 97.34 | 96.61 | 97.19 | 338,171 | +1.19(+1.24%) |
Oct 15, 2015 | 95.45 | 96.08 | 95.07 | 96.00 | 335,771 | +1.87(+1.99%) |
Oct 14, 2015 | 94.87 | 95.12 | 94.01 | 94.13 | 238,960 | -0.80(-0.84%) |
Oct 13, 2015 | 95.26 | 95.61 | 94.76 | 94.93 | 435,536 | -1.60(-1.66%) |
Oct 12, 2015 | 96.25 | 96.79 | 96.12 | 96.53 | 401,086 | +0.40(+0.42%) |
Oct 09, 2015 | 97.21 | 97.69 | 95.92 | 96.13 | 508,682 | -0.69(-0.71%) |
Oct 08, 2015 | 96.27 | 96.98 | 95.74 | 96.82 | 324,221 | +0.60(+0.63%) |
Oct 07, 2015 | 96.08 | 96.59 | 95.81 | 96.21 | 306,959 | +1.40(+1.48%) |
Oct 06, 2015 | 94.81 | 95.08 | 94.38 | 94.81 | 446,520 | -1.10(-1.14%) |
Oct 05, 2015 | 95.49 | 96.37 | 95.47 | 95.91 | 431,487 | +1.25(+1.32%) |
Oct 02, 2015 | 93.55 | 94.73 | 92.97 | 94.66 | 710,641 | +1.87(+2.02%) |