Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 94.44 | 93.40 | 93.40 | 93.40 | 1,155,299 | -1.18(-1.25%) |
Dec 30, 2015 | 95.20 | 95.39 | 94.47 | 94.58 | 781,410 | -0.60(-0.63%) |
Dec 29, 2015 | 94.41 | 95.33 | 94.34 | 95.19 | 1,268,314 | +1.27(+1.36%) |
Dec 28, 2015 | 93.52 | 93.94 | 93.23 | 93.91 | 860,512 | +0.17(+0.19%) |
Dec 24, 2015 | 93.41 | 93.74 | 93.74 | 93.74 | 612,993 | +0.05(+0.05%) |
Dec 23, 2015 | 93.38 | 93.72 | 92.91 | 93.69 | 1,770,420 | +0.60(+0.65%) |
Dec 22, 2015 | 92.46 | 93.21 | 91.74 | 93.09 | 2,140,494 | +1.27(+1.39%) |
Dec 21, 2015 | 91.75 | 92.22 | 91.05 | 91.81 | 1,720,644 | +0.67(+0.74%) |
Dec 18, 2015 | 93.74 | 93.74 | 91.09 | 91.14 | 6,126,286 | -2.60(-2.77%) |
Dec 17, 2015 | 94.91 | 95.00 | 93.71 | 93.74 | 2,677,085 | -1.05(-1.11%) |
Dec 16, 2015 | 94.42 | 95.04 | 93.58 | 94.79 | 2,142,950 | +1.13(+1.20%) |
Dec 15, 2015 | 92.50 | 94.11 | 92.48 | 93.67 | 2,733,956 | +1.78(+1.94%) |
Dec 14, 2015 | 90.98 | 92.71 | 90.76 | 91.89 | 2,760,424 | +1.05(+1.16%) |
Dec 11, 2015 | 90.77 | 91.83 | 90.49 | 90.83 | 2,214,259 | -1.02(-1.11%) |
Dec 10, 2015 | 91.77 | 92.48 | 91.24 | 91.85 | 1,909,960 | -0.04(-0.04%) |
Dec 09, 2015 | 92.41 | 93.43 | 91.72 | 91.89 | 2,217,936 | -1.10(-1.18%) |
Dec 08, 2015 | 93.04 | 93.52 | 92.46 | 92.99 | 2,406,567 | -0.50(-0.54%) |
Dec 07, 2015 | 93.17 | 93.84 | 92.92 | 93.50 | 2,317,338 | -0.39(-0.41%) |
Dec 04, 2015 | 91.96 | 93.93 | 91.96 | 93.89 | 2,704,616 | +2.28(+2.49%) |
Dec 03, 2015 | 93.89 | 94.07 | 91.40 | 91.61 | 5,236,164 | -2.82(-2.98%) |
Dec 02, 2015 | 95.00 | 95.54 | 94.35 | 94.42 | 2,026,219 | -0.80(-0.84%) |
Dec 01, 2015 | 94.88 | 95.78 | 94.78 | 95.22 | 2,222,743 | +0.91(+0.97%) |
Nov 30, 2015 | 94.80 | 95.07 | 94.17 | 94.31 | 2,269,489 | -0.23(-0.24%) |
Nov 27, 2015 | 94.42 | 94.74 | 94.13 | 94.54 | 665,826 | +0.04(+0.04%) |
Nov 25, 2015 | 95.03 | 94.50 | 94.50 | 94.50 | 1,415,080 | -0.53(-0.55%) |
Nov 24, 2015 | 94.92 | 95.29 | 94.42 | 95.02 | 1,805,598 | -0.16(-0.16%) |
Nov 23, 2015 | 95.33 | 95.61 | 94.98 | 95.18 | 1,604,608 | -0.16(-0.17%) |
Nov 20, 2015 | 94.86 | 95.88 | 94.73 | 95.34 | 2,058,798 | +0.67(+0.70%) |
Nov 19, 2015 | 94.54 | 94.91 | 93.94 | 94.68 | 1,297,463 | +0.28(+0.30%) |
Nov 18, 2015 | 92.88 | 94.49 | 92.81 | 94.40 | 2,037,307 | +1.60(+1.72%) |
Nov 17, 2015 | 92.86 | 93.38 | 92.54 | 92.80 | 1,906,102 | -0.12(-0.13%) |
Nov 16, 2015 | 92.07 | 92.94 | 91.88 | 92.92 | 2,008,830 | +0.73(+0.79%) |
Nov 13, 2015 | 92.49 | 92.94 | 92.05 | 92.19 | 2,482,750 | -0.26(-0.28%) |
Nov 12, 2015 | 93.70 | 93.99 | 92.41 | 92.45 | 2,356,170 | -1.70(-1.81%) |
Nov 11, 2015 | 94.09 | 94.48 | 93.71 | 94.15 | 1,489,781 | +0.27(+0.29%) |
Nov 10, 2015 | 92.93 | 93.92 | 92.58 | 93.88 | 1,808,104 | +1.00(+1.08%) |
Nov 09, 2015 | 92.78 | 93.07 | 92.53 | 92.87 | 1,925,833 | -0.22(-0.24%) |
Nov 06, 2015 | 94.31 | 94.48 | 92.68 | 93.10 | 3,183,903 | -0.72(-0.76%) |
Nov 05, 2015 | 94.19 | 94.31 | 93.71 | 93.81 | 1,835,823 | -0.09(-0.10%) |
Nov 04, 2015 | 93.60 | 94.13 | 93.16 | 93.90 | 2,468,125 | +0.32(+0.34%) |
Nov 03, 2015 | 93.67 | 93.95 | 93.01 | 93.58 | 1,864,221 | -0.15(-0.16%) |
Nov 02, 2015 | 93.48 | 93.82 | 93.27 | 93.73 | 2,221,475 | +0.81(+0.87%) |
Oct 30, 2015 | 94.30 | 94.34 | 92.92 | 92.92 | 2,681,534 | -1.15(-1.22%) |
Oct 29, 2015 | 94.09 | 94.47 | 93.58 | 94.08 | 2,348,233 | +0.02(+0.03%) |
Oct 28, 2015 | 93.68 | 94.10 | 93.08 | 94.05 | 2,166,936 | +0.70(+0.75%) |
Oct 27, 2015 | 92.33 | 93.64 | 92.29 | 93.35 | 2,575,323 | +0.53(+0.57%) |
Oct 26, 2015 | 92.68 | 93.01 | 92.37 | 92.82 | 2,186,173 | +0.40(+0.44%) |
Oct 23, 2015 | 92.84 | 92.99 | 92.11 | 92.42 | 2,826,731 | -0.03(-0.04%) |
Oct 22, 2015 | 91.22 | 92.96 | 91.17 | 92.45 | 3,022,573 | +1.33(+1.46%) |
Oct 21, 2015 | 90.13 | 92.09 | 90.12 | 91.12 | 3,787,455 | +1.44(+1.61%) |
Oct 20, 2015 | 89.38 | 90.43 | 88.82 | 89.68 | 3,808,616 | +2.16(+2.47%) |
Oct 19, 2015 | 87.04 | 87.64 | 86.27 | 87.52 | 2,909,785 | +0.35(+0.40%) |
Oct 16, 2015 | 86.63 | 87.23 | 86.46 | 87.17 | 2,271,660 | +0.77(+0.90%) |
Oct 15, 2015 | 85.29 | 86.40 | 84.96 | 86.40 | 2,013,732 | +1.80(+2.13%) |
Oct 14, 2015 | 84.96 | 85.38 | 84.53 | 84.59 | 2,354,900 | -0.44(-0.52%) |
Oct 13, 2015 | 84.96 | 85.60 | 84.78 | 85.04 | 1,564,280 | -0.34(-0.40%) |
Oct 12, 2015 | 84.50 | 85.61 | 84.49 | 85.38 | 1,195,081 | +0.64(+0.76%) |
Oct 09, 2015 | 85.09 | 85.40 | 84.48 | 84.73 | 1,567,916 | -0.12(-0.15%) |
Oct 08, 2015 | 83.69 | 84.96 | 83.60 | 84.86 | 1,474,499 | +0.76(+0.90%) |
Oct 07, 2015 | 83.56 | 84.34 | 83.37 | 84.10 | 1,627,076 | +0.91(+1.09%) |
Oct 06, 2015 | 83.58 | 83.64 | 83.05 | 83.19 | 1,615,233 | -0.65(-0.78%) |
Oct 05, 2015 | 82.91 | 83.89 | 82.71 | 83.84 | 2,243,548 | +1.51(+1.83%) |
Oct 02, 2015 | 80.30 | 82.34 | 79.99 | 82.34 | 2,928,941 | +1.39(+1.72%) |