Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 101.80 | 100.23 | 100.23 | 100.23 | 128,054 | -1.80(-1.77%) |
Dec 30, 2015 | 103.42 | 103.63 | 101.98 | 102.04 | 87,728 | -1.66(-1.60%) |
Dec 29, 2015 | 103.12 | 103.95 | 102.44 | 103.70 | 96,460 | +1.19(+1.16%) |
Dec 28, 2015 | 101.91 | 102.57 | 101.03 | 102.51 | 87,596 | +0.22(+0.22%) |
Dec 24, 2015 | 102.42 | 102.29 | 102.29 | 102.29 | 85,231 | -0.39(-0.38%) |
Dec 23, 2015 | 101.12 | 102.74 | 100.86 | 102.67 | 121,397 | +2.13(+2.12%) |
Dec 22, 2015 | 100.04 | 100.75 | 98.82 | 100.54 | 155,393 | +0.81(+0.81%) |
Dec 21, 2015 | 98.29 | 99.76 | 97.49 | 99.73 | 341,761 | +2.35(+2.42%) |
Dec 18, 2015 | 100.09 | 100.09 | 97.38 | 97.38 | 270,507 | -3.00(-2.99%) |
Dec 17, 2015 | 101.96 | 102.13 | 100.27 | 100.38 | 228,469 | -1.74(-1.70%) |
Dec 16, 2015 | 99.83 | 102.49 | 99.44 | 102.11 | 172,175 | +2.97(+3.00%) |
Dec 15, 2015 | 99.04 | 99.46 | 98.12 | 99.14 | 190,748 | +0.91(+0.92%) |
Dec 14, 2015 | 99.57 | 100.33 | 97.56 | 98.24 | 145,762 | -1.15(-1.15%) |
Dec 11, 2015 | 100.22 | 100.75 | 99.24 | 99.39 | 206,218 | -2.54(-2.49%) |
Dec 10, 2015 | 100.73 | 102.46 | 100.64 | 101.92 | 224,586 | +1.24(+1.24%) |
Dec 09, 2015 | 102.63 | 103.87 | 99.92 | 100.68 | 191,611 | -2.42(-2.35%) |
Dec 08, 2015 | 102.12 | 104.13 | 101.79 | 103.10 | 225,272 | -0.25(-0.24%) |
Dec 07, 2015 | 103.83 | 103.93 | 102.53 | 103.35 | 168,000 | -1.03(-0.99%) |
Dec 04, 2015 | 101.35 | 104.45 | 101.35 | 104.38 | 219,789 | +3.19(+3.15%) |
Dec 03, 2015 | 103.13 | 103.19 | 100.07 | 101.19 | 272,498 | -1.19(-1.16%) |
Dec 02, 2015 | 103.96 | 104.59 | 102.00 | 102.38 | 167,154 | -1.89(-1.81%) |
Dec 01, 2015 | 104.43 | 104.98 | 103.13 | 104.27 | 205,473 | +0.31(+0.30%) |
Nov 30, 2015 | 105.39 | 105.61 | 103.87 | 103.96 | 157,263 | -1.12(-1.06%) |
Nov 27, 2015 | 103.85 | 105.36 | 103.78 | 105.08 | 71,906 | +1.15(+1.10%) |
Nov 25, 2015 | 103.81 | 103.93 | 103.93 | 103.93 | 83,364 | +0.11(+0.10%) |
Nov 24, 2015 | 103.50 | 104.29 | 102.52 | 103.82 | 141,468 | -0.45(-0.43%) |
Nov 23, 2015 | 102.90 | 105.36 | 102.24 | 104.28 | 139,329 | +0.74(+0.72%) |
Nov 20, 2015 | 104.74 | 104.74 | 103.08 | 103.53 | 129,168 | -0.64(-0.61%) |
Nov 19, 2015 | 104.67 | 105.04 | 103.78 | 104.17 | 109,186 | -0.42(-0.41%) |
Nov 18, 2015 | 103.59 | 104.72 | 102.30 | 104.59 | 175,197 | +1.33(+1.29%) |
Nov 17, 2015 | 103.54 | 105.15 | 102.61 | 103.26 | 132,824 | -0.11(-0.10%) |
Nov 16, 2015 | 102.57 | 103.39 | 101.63 | 103.37 | 198,317 | +0.63(+0.61%) |
Nov 13, 2015 | 104.70 | 105.42 | 102.66 | 102.74 | 172,914 | -2.29(-2.18%) |
Nov 12, 2015 | 106.40 | 107.03 | 104.93 | 105.03 | 182,892 | -1.82(-1.71%) |
Nov 11, 2015 | 105.37 | 107.03 | 104.64 | 106.85 | 189,665 | +1.53(+1.46%) |
Nov 10, 2015 | 106.92 | 107.53 | 104.94 | 105.32 | 345,636 | -1.93(-1.80%) |
Nov 09, 2015 | 108.74 | 108.74 | 106.40 | 107.25 | 154,867 | -1.93(-1.77%) |
Nov 06, 2015 | 107.27 | 109.21 | 107.09 | 109.17 | 192,044 | +1.54(+1.43%) |
Nov 05, 2015 | 107.52 | 108.56 | 106.86 | 107.63 | 297,311 | -0.16(-0.15%) |
Nov 04, 2015 | 104.81 | 108.50 | 104.81 | 107.80 | 374,480 | +3.15(+3.01%) |
Nov 03, 2015 | 104.17 | 108.00 | 102.38 | 104.64 | 821,742 | -6.27(-5.65%) |
Nov 02, 2015 | 110.13 | 111.38 | 109.46 | 110.91 | 251,938 | +1.09(+0.99%) |
Oct 30, 2015 | 108.23 | 110.15 | 107.83 | 109.82 | 234,267 | +1.88(+1.74%) |
Oct 29, 2015 | 107.90 | 108.27 | 106.89 | 107.94 | 148,795 | -0.27(-0.25%) |
Oct 28, 2015 | 107.39 | 108.91 | 106.18 | 108.21 | 193,215 | +1.14(+1.06%) |
Oct 27, 2015 | 107.44 | 107.44 | 105.69 | 107.07 | 191,518 | -0.95(-0.88%) |
Oct 26, 2015 | 107.95 | 108.50 | 107.38 | 108.03 | 117,447 | -0.14(-0.12%) |
Oct 23, 2015 | 108.15 | 108.99 | 107.13 | 108.16 | 138,577 | +0.96(+0.89%) |
Oct 22, 2015 | 107.38 | 107.97 | 106.13 | 107.21 | 204,603 | +0.58(+0.54%) |
Oct 21, 2015 | 109.50 | 109.50 | 106.54 | 106.63 | 106,237 | -2.62(-2.40%) |
Oct 20, 2015 | 107.74 | 109.39 | 107.74 | 109.25 | 110,313 | +1.47(+1.36%) |
Oct 19, 2015 | 107.37 | 107.81 | 106.78 | 107.78 | 122,395 | -0.03(-0.03%) |
Oct 16, 2015 | 108.51 | 108.90 | 107.09 | 107.81 | 119,282 | -0.14(-0.13%) |
Oct 15, 2015 | 106.77 | 108.08 | 106.14 | 107.95 | 99,561 | +1.72(+1.62%) |
Oct 14, 2015 | 108.08 | 108.50 | 106.02 | 106.23 | 113,215 | -1.73(-1.60%) |
Oct 13, 2015 | 108.75 | 109.53 | 107.89 | 107.96 | 222,255 | -1.37(-1.25%) |
Oct 12, 2015 | 109.56 | 109.88 | 108.67 | 109.33 | 146,483 | -0.41(-0.37%) |
Oct 09, 2015 | 109.22 | 110.09 | 108.94 | 109.73 | 186,291 | +0.74(+0.68%) |
Oct 08, 2015 | 106.68 | 109.06 | 106.26 | 108.99 | 181,024 | +1.77(+1.65%) |
Oct 07, 2015 | 105.16 | 107.37 | 105.07 | 107.23 | 273,293 | +2.77(+2.65%) |
Oct 06, 2015 | 104.80 | 105.28 | 103.87 | 104.46 | 143,306 | -0.55(-0.52%) |
Oct 05, 2015 | 104.13 | 105.61 | 103.34 | 105.01 | 177,270 | +1.64(+1.59%) |
Oct 02, 2015 | 100.75 | 103.37 | 100.24 | 103.37 | 163,554 | +1.13(+1.10%) |