Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 94.33 | 93.54 | 93.54 | 93.54 | 606,150 | -0.99(-1.05%) |
Dec 30, 2015 | 95.62 | 96.43 | 94.07 | 94.53 | 790,735 | -1.11(-1.16%) |
Dec 29, 2015 | 95.10 | 96.19 | 94.54 | 95.64 | 532,919 | +1.33(+1.41%) |
Dec 28, 2015 | 94.82 | 95.53 | 92.83 | 94.30 | 521,708 | -0.83(-0.87%) |
Dec 24, 2015 | 95.69 | 95.13 | 95.13 | 95.13 | 429,167 | -0.95(-0.99%) |
Dec 23, 2015 | 94.76 | 96.35 | 93.81 | 96.08 | 929,417 | +2.27(+2.41%) |
Dec 22, 2015 | 93.20 | 95.18 | 91.66 | 93.82 | 1,294,760 | +1.43(+1.54%) |
Dec 21, 2015 | 93.59 | 93.79 | 91.44 | 92.39 | 931,344 | -0.88(-0.94%) |
Dec 18, 2015 | 93.66 | 94.83 | 91.65 | 93.27 | 2,409,994 | -0.91(-0.97%) |
Dec 17, 2015 | 96.89 | 97.38 | 93.53 | 94.18 | 1,444,514 | -2.60(-2.68%) |
Dec 16, 2015 | 96.00 | 97.91 | 95.45 | 96.77 | 971,285 | +1.10(+1.15%) |
Dec 15, 2015 | 95.25 | 96.00 | 94.18 | 95.67 | 926,413 | +1.25(+1.33%) |
Dec 14, 2015 | 94.30 | 95.18 | 93.15 | 94.42 | 1,054,383 | +0.05(+0.05%) |
Dec 11, 2015 | 95.56 | 95.88 | 94.09 | 94.37 | 1,273,474 | -2.40(-2.48%) |
Dec 10, 2015 | 98.51 | 99.58 | 96.53 | 96.77 | 824,827 | -1.95(-1.98%) |
Dec 09, 2015 | 98.15 | 99.90 | 97.59 | 98.72 | 1,039,197 | -0.40(-0.40%) |
Dec 08, 2015 | 98.17 | 99.40 | 95.54 | 99.12 | 2,195,253 | -0.77(-0.77%) |
Dec 07, 2015 | 99.52 | 100.15 | 96.96 | 99.89 | 1,529,469 | -1.04(-1.03%) |
Dec 04, 2015 | 101.86 | 103.47 | 99.97 | 100.93 | 1,929,350 | -1.11(-1.09%) |
Dec 03, 2015 | 104.17 | 104.26 | 101.02 | 102.05 | 1,900,845 | -2.97(-2.82%) |
Dec 02, 2015 | 104.56 | 106.09 | 104.00 | 105.01 | 1,191,789 | +0.74(+0.71%) |
Dec 01, 2015 | 103.97 | 104.92 | 103.56 | 104.27 | 878,109 | +0.52(+0.50%) |
Nov 30, 2015 | 102.87 | 104.42 | 102.04 | 103.75 | 1,349,788 | +0.18(+0.18%) |
Nov 27, 2015 | 104.98 | 105.49 | 102.62 | 103.57 | 485,472 | -1.35(-1.29%) |
Nov 25, 2015 | 105.05 | 104.92 | 104.92 | 104.92 | 725,511 | +0.52(+0.50%) |
Nov 24, 2015 | 103.92 | 104.89 | 101.84 | 104.40 | 1,376,147 | -1.01(-0.96%) |
Nov 23, 2015 | 102.91 | 106.00 | 102.73 | 105.41 | 1,080,521 | +2.08(+2.01%) |
Nov 20, 2015 | 102.75 | 104.88 | 102.05 | 103.33 | 1,290,298 | +0.84(+0.82%) |
Nov 19, 2015 | 99.57 | 103.14 | 99.57 | 102.50 | 1,682,204 | +2.77(+2.78%) |
Nov 18, 2015 | 99.74 | 99.93 | 97.74 | 99.72 | 1,349,708 | +0.06(+0.06%) |
Nov 17, 2015 | 100.90 | 101.40 | 97.42 | 99.66 | 1,714,039 | -1.10(-1.09%) |
Nov 16, 2015 | 99.41 | 101.15 | 98.19 | 100.77 | 1,213,886 | +0.77(+0.77%) |
Nov 13, 2015 | 99.40 | 101.00 | 97.42 | 100.00 | 2,505,951 | -2.01(-1.97%) |
Nov 12, 2015 | 103.47 | 104.71 | 101.87 | 102.01 | 1,619,917 | -2.36(-2.26%) |
Nov 11, 2015 | 110.28 | 110.67 | 104.11 | 104.38 | 2,436,436 | -6.88(-6.19%) |
Nov 10, 2015 | 111.63 | 112.51 | 108.70 | 111.26 | 1,252,551 | -0.95(-0.85%) |
Nov 09, 2015 | 114.35 | 114.36 | 111.38 | 112.21 | 1,845,791 | -2.42(-2.11%) |
Nov 06, 2015 | 109.12 | 114.75 | 108.99 | 114.63 | 2,864,593 | +5.63(+5.16%) |
Nov 05, 2015 | 106.08 | 112.95 | 105.88 | 109.00 | 5,651,452 | +14.14(+14.91%) |
Nov 04, 2015 | 95.61 | 96.17 | 93.61 | 94.86 | 1,692,733 | -0.50(-0.53%) |
Nov 03, 2015 | 93.09 | 95.71 | 92.26 | 95.36 | 1,420,350 | +2.77(+3.00%) |
Nov 02, 2015 | 92.62 | 92.99 | 90.84 | 92.59 | 686,932 | +0.07(+0.07%) |
Oct 30, 2015 | 92.44 | 93.55 | 92.10 | 92.52 | 1,207,759 | +0.37(+0.40%) |
Oct 29, 2015 | 91.40 | 92.72 | 91.03 | 92.16 | 1,463,500 | -1.75(-1.87%) |
Oct 28, 2015 | 93.78 | 94.69 | 92.37 | 93.91 | 1,031,848 | +0.21(+0.22%) |
Oct 27, 2015 | 95.05 | 95.61 | 93.59 | 93.70 | 1,098,897 | -1.19(-1.26%) |
Oct 26, 2015 | 95.30 | 96.49 | 94.39 | 94.90 | 781,886 | -0.07(-0.07%) |
Oct 23, 2015 | 96.01 | 97.46 | 92.28 | 94.96 | 2,424,750 | -2.50(-2.56%) |
Oct 22, 2015 | 97.13 | 98.15 | 96.73 | 97.46 | 483,830 | +0.73(+0.75%) |
Oct 21, 2015 | 98.63 | 98.65 | 96.47 | 96.73 | 1,115,318 | -1.62(-1.65%) |
Oct 20, 2015 | 97.90 | 99.11 | 96.89 | 98.35 | 1,163,063 | +0.45(+0.46%) |
Oct 19, 2015 | 97.45 | 98.28 | 96.68 | 97.90 | 1,095,275 | +0.21(+0.21%) |
Oct 16, 2015 | 98.41 | 98.41 | 96.21 | 97.69 | 880,970 | -0.28(-0.28%) |
Oct 15, 2015 | 99.59 | 99.91 | 96.79 | 97.97 | 991,014 | -1.20(-1.21%) |
Oct 14, 2015 | 99.49 | 100.32 | 98.66 | 99.17 | 891,917 | +0.00(+0.00%) |
Oct 13, 2015 | 99.62 | 100.46 | 98.72 | 99.17 | 759,138 | -1.55(-1.53%) |
Oct 12, 2015 | 101.78 | 102.74 | 100.02 | 100.72 | 714,169 | +0.03(+0.03%) |
Oct 09, 2015 | 100.23 | 101.54 | 99.31 | 100.68 | 900,004 | -0.59(-0.59%) |
Oct 08, 2015 | 99.10 | 101.98 | 97.81 | 101.28 | 1,124,888 | +2.20(+2.22%) |
Oct 07, 2015 | 100.51 | 101.04 | 97.95 | 99.08 | 1,319,333 | -1.14(-1.14%) |
Oct 06, 2015 | 99.49 | 101.32 | 98.47 | 100.22 | 1,185,900 | +0.59(+0.59%) |
Oct 05, 2015 | 98.78 | 99.83 | 97.15 | 99.63 | 1,096,001 | +1.60(+1.64%) |
Oct 02, 2015 | 96.44 | 98.04 | 94.80 | 98.03 | 1,324,403 | +0.67(+0.69%) |