Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 90.69 | 89.74 | 89.74 | 89.74 | 5,309,080 | -1.12(-1.23%) |
Dec 30, 2015 | 91.02 | 91.58 | 90.79 | 90.86 | 4,584,151 | -0.29(-0.31%) |
Dec 29, 2015 | 90.15 | 91.33 | 90.12 | 91.15 | 6,047,570 | +1.42(+1.58%) |
Dec 28, 2015 | 89.82 | 90.02 | 89.04 | 89.74 | 4,820,377 | -0.42(-0.46%) |
Dec 24, 2015 | 90.27 | 90.15 | 90.15 | 90.15 | 2,292,867 | -0.19(-0.21%) |
Dec 23, 2015 | 90.19 | 90.84 | 90.06 | 90.34 | 7,920,313 | +0.40(+0.44%) |
Dec 22, 2015 | 88.61 | 90.11 | 88.46 | 89.95 | 6,538,074 | +1.58(+1.79%) |
Dec 21, 2015 | 88.58 | 88.58 | 87.40 | 88.36 | 8,612,064 | +0.39(+0.44%) |
Dec 18, 2015 | 88.95 | 89.31 | 87.56 | 87.97 | 15,374,889 | -1.21(-1.35%) |
Dec 17, 2015 | 90.87 | 90.97 | 88.89 | 89.18 | 6,270,065 | -1.66(-1.82%) |
Dec 16, 2015 | 90.72 | 91.07 | 89.85 | 90.83 | 6,661,575 | +0.98(+1.09%) |
Dec 15, 2015 | 89.60 | 90.62 | 89.52 | 89.85 | 6,499,703 | +1.21(+1.37%) |
Dec 14, 2015 | 88.24 | 88.78 | 87.42 | 88.64 | 7,884,491 | +0.89(+1.01%) |
Dec 11, 2015 | 88.18 | 88.32 | 87.32 | 87.75 | 8,179,255 | -1.44(-1.62%) |
Dec 10, 2015 | 89.36 | 89.89 | 88.50 | 89.20 | 6,474,296 | +0.11(+0.12%) |
Dec 09, 2015 | 89.59 | 91.19 | 88.84 | 89.08 | 7,076,994 | -0.94(-1.04%) |
Dec 08, 2015 | 90.17 | 90.68 | 89.68 | 90.02 | 5,987,882 | -0.98(-1.07%) |
Dec 07, 2015 | 91.40 | 91.56 | 90.52 | 91.00 | 5,028,759 | -0.57(-0.63%) |
Dec 04, 2015 | 90.05 | 91.96 | 89.98 | 91.58 | 7,010,495 | +0.98(+1.09%) |
Dec 03, 2015 | 91.36 | 91.77 | 90.11 | 90.59 | 9,054,792 | -0.51(-0.56%) |
Dec 02, 2015 | 91.90 | 92.08 | 90.97 | 91.10 | 5,712,530 | -1.03(-1.12%) |
Dec 01, 2015 | 91.02 | 92.21 | 91.02 | 92.13 | 6,431,012 | +1.21(+1.33%) |
Nov 30, 2015 | 90.39 | 91.23 | 90.33 | 90.92 | 6,959,526 | +0.63(+0.69%) |
Nov 27, 2015 | 89.99 | 90.52 | 89.48 | 90.29 | 2,171,170 | +0.30(+0.33%) |
Nov 25, 2015 | 90.23 | 89.99 | 89.99 | 89.99 | 4,965,733 | -0.39(-0.43%) |
Nov 24, 2015 | 89.76 | 90.86 | 89.54 | 90.38 | 5,225,433 | +0.09(+0.10%) |
Nov 23, 2015 | 90.34 | 90.56 | 89.42 | 90.29 | 7,878,773 | -0.03(-0.03%) |
Nov 20, 2015 | 89.58 | 90.59 | 89.50 | 90.32 | 7,937,896 | +1.15(+1.29%) |
Nov 19, 2015 | 88.82 | 89.82 | 88.69 | 89.17 | 7,289,428 | +0.60(+0.68%) |
Nov 18, 2015 | 87.90 | 88.63 | 87.55 | 88.57 | 6,344,752 | +1.30(+1.49%) |
Nov 17, 2015 | 87.53 | 87.92 | 86.93 | 87.27 | 4,315,975 | +0.07(+0.08%) |
Nov 16, 2015 | 85.94 | 87.44 | 85.94 | 87.19 | 6,387,171 | +1.28(+1.49%) |
Nov 13, 2015 | 86.70 | 86.73 | 85.85 | 85.92 | 7,075,222 | -0.84(-0.97%) |
Nov 12, 2015 | 87.84 | 87.84 | 86.74 | 86.76 | 7,207,945 | -1.29(-1.47%) |
Nov 11, 2015 | 88.75 | 88.82 | 87.71 | 88.05 | 4,852,264 | -0.29(-0.33%) |
Nov 10, 2015 | 88.27 | 88.51 | 87.46 | 88.34 | 6,931,948 | +0.10(+0.12%) |
Nov 09, 2015 | 89.94 | 90.04 | 87.96 | 88.24 | 12,373,577 | -1.92(-2.13%) |
Nov 06, 2015 | 90.38 | 91.00 | 89.91 | 90.15 | 7,276,309 | -0.22(-0.25%) |
Nov 05, 2015 | 91.49 | 91.98 | 90.23 | 90.38 | 7,883,953 | -1.12(-1.23%) |
Nov 04, 2015 | 92.09 | 92.16 | 91.29 | 91.50 | 5,443,688 | -0.16(-0.18%) |
Nov 03, 2015 | 90.46 | 92.26 | 90.38 | 91.66 | 6,732,176 | +0.98(+1.08%) |
Nov 02, 2015 | 90.77 | 90.78 | 90.17 | 90.69 | 5,916,276 | +0.19(+0.21%) |
Oct 30, 2015 | 90.73 | 91.31 | 90.38 | 90.50 | 6,166,698 | -0.30(-0.33%) |
Oct 29, 2015 | 90.68 | 90.98 | 89.81 | 90.80 | 5,743,131 | -0.18(-0.20%) |
Oct 28, 2015 | 89.10 | 91.24 | 88.83 | 90.98 | 13,172,414 | +1.92(+2.15%) |
Oct 27, 2015 | 92.71 | 92.92 | 88.72 | 89.06 | 23,227,958 | -3.75(-4.04%) |
Oct 26, 2015 | 93.52 | 93.68 | 92.52 | 92.81 | 5,401,180 | -0.66(-0.71%) |
Oct 23, 2015 | 93.43 | 93.99 | 92.84 | 93.47 | 8,312,740 | +0.38(+0.41%) |
Oct 22, 2015 | 91.57 | 93.72 | 91.49 | 93.09 | 8,641,889 | +2.05(+2.25%) |
Oct 21, 2015 | 90.61 | 92.17 | 90.05 | 91.04 | 11,043,674 | +0.18(+0.20%) |
Oct 20, 2015 | 92.06 | 92.31 | 90.64 | 90.86 | 24,767,860 | -5.54(-5.75%) |
Oct 19, 2015 | 96.81 | 96.89 | 95.86 | 96.40 | 12,280,341 | -0.76(-0.78%) |
Oct 16, 2015 | 97.20 | 97.68 | 96.43 | 97.16 | 5,392,374 | +0.19(+0.20%) |
Oct 15, 2015 | 97.50 | 97.71 | 95.99 | 96.97 | 5,380,734 | +0.05(+0.05%) |
Oct 14, 2015 | 96.65 | 97.33 | 96.27 | 96.91 | 5,189,399 | +0.25(+0.26%) |
Oct 13, 2015 | 97.41 | 97.41 | 96.38 | 96.66 | 6,061,005 | -0.98(-1.01%) |
Oct 12, 2015 | 98.46 | 98.57 | 97.46 | 97.64 | 4,995,960 | -0.81(-0.82%) |
Oct 09, 2015 | 98.50 | 98.94 | 97.73 | 98.45 | 5,465,694 | +0.07(+0.07%) |
Oct 08, 2015 | 96.71 | 98.86 | 96.45 | 98.38 | 7,420,952 | +1.41(+1.46%) |
Oct 07, 2015 | 96.93 | 97.38 | 96.17 | 96.97 | 4,628,042 | +0.85(+0.88%) |
Oct 06, 2015 | 96.30 | 97.00 | 95.93 | 96.12 | 4,671,586 | -0.17(-0.17%) |
Oct 05, 2015 | 94.21 | 96.84 | 94.21 | 96.29 | 7,943,156 | +2.88(+3.08%) |
Oct 02, 2015 | 91.13 | 93.41 | 90.81 | 93.41 | 4,727,857 | +0.64(+0.69%) |