Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 88.66 | 88.59 | 88.59 | 88.59 | 767,307 | -0.41(-0.47%) |
Dec 30, 2015 | 89.66 | 90.04 | 88.99 | 89.01 | 761,738 | -0.57(-0.64%) |
Dec 29, 2015 | 89.50 | 89.85 | 88.72 | 89.58 | 1,193,154 | +0.77(+0.87%) |
Dec 28, 2015 | 88.65 | 89.25 | 88.14 | 88.81 | 1,316,246 | +0.03(+0.04%) |
Dec 24, 2015 | 88.68 | 88.77 | 88.77 | 88.77 | 407,688 | -0.09(-0.10%) |
Dec 23, 2015 | 88.14 | 89.08 | 87.78 | 88.86 | 1,400,851 | +1.10(+1.25%) |
Dec 22, 2015 | 87.15 | 88.10 | 86.39 | 87.77 | 1,111,789 | +0.96(+1.11%) |
Dec 21, 2015 | 87.43 | 87.55 | 85.81 | 86.81 | 1,955,749 | +0.02(+0.02%) |
Dec 18, 2015 | 89.24 | 89.24 | 86.62 | 86.79 | 4,028,709 | -2.47(-2.77%) |
Dec 17, 2015 | 91.00 | 91.17 | 89.20 | 89.26 | 2,114,987 | -1.54(-1.70%) |
Dec 16, 2015 | 89.83 | 90.90 | 89.55 | 90.81 | 1,437,513 | +1.57(+1.76%) |
Dec 15, 2015 | 90.91 | 90.91 | 88.96 | 89.24 | 1,826,179 | -1.01(-1.12%) |
Dec 14, 2015 | 89.07 | 90.29 | 88.96 | 90.25 | 1,871,497 | +1.44(+1.62%) |
Dec 11, 2015 | 89.11 | 89.45 | 88.47 | 88.81 | 1,829,733 | -1.30(-1.45%) |
Dec 10, 2015 | 89.81 | 90.71 | 89.66 | 90.12 | 1,453,799 | +0.40(+0.44%) |
Dec 09, 2015 | 90.18 | 91.06 | 89.52 | 89.72 | 1,985,306 | -1.04(-1.14%) |
Dec 08, 2015 | 90.42 | 91.34 | 90.34 | 90.76 | 1,339,947 | -0.69(-0.75%) |
Dec 07, 2015 | 90.98 | 91.65 | 90.74 | 91.45 | 1,310,901 | +0.09(+0.10%) |
Dec 04, 2015 | 89.99 | 91.43 | 89.93 | 91.35 | 1,641,192 | +1.47(+1.63%) |
Dec 03, 2015 | 91.09 | 91.27 | 89.42 | 89.89 | 1,357,319 | -0.90(-0.99%) |
Dec 02, 2015 | 91.24 | 91.38 | 90.65 | 90.78 | 1,786,839 | -0.19(-0.21%) |
Dec 01, 2015 | 90.39 | 91.03 | 90.06 | 90.97 | 1,747,417 | +0.82(+0.91%) |
Nov 30, 2015 | 90.14 | 90.44 | 89.50 | 90.16 | 2,149,058 | +0.08(+0.09%) |
Nov 27, 2015 | 89.42 | 90.20 | 89.39 | 90.07 | 794,103 | +0.64(+0.71%) |
Nov 25, 2015 | 89.02 | 89.44 | 89.44 | 89.44 | 1,291,801 | +0.67(+0.75%) |
Nov 24, 2015 | 88.78 | 88.90 | 87.98 | 88.77 | 2,114,059 | -0.42(-0.47%) |
Nov 23, 2015 | 88.95 | 89.44 | 88.78 | 89.19 | 1,881,278 | +0.22(+0.25%) |
Nov 20, 2015 | 89.20 | 89.59 | 88.66 | 88.97 | 1,619,375 | +0.31(+0.35%) |
Nov 19, 2015 | 88.48 | 88.94 | 88.18 | 88.65 | 1,190,450 | +0.28(+0.32%) |
Nov 18, 2015 | 87.30 | 88.50 | 87.17 | 88.37 | 1,745,964 | +1.55(+1.79%) |
Nov 17, 2015 | 87.57 | 87.57 | 86.64 | 86.82 | 997,764 | -0.47(-0.54%) |
Nov 16, 2015 | 86.21 | 87.33 | 86.05 | 87.29 | 688,437 | +1.03(+1.20%) |
Nov 13, 2015 | 86.74 | 87.16 | 86.12 | 86.26 | 1,434,433 | -0.51(-0.59%) |
Nov 12, 2015 | 87.40 | 88.31 | 86.56 | 86.77 | 1,288,376 | -1.65(-1.87%) |
Nov 11, 2015 | 88.64 | 88.84 | 87.68 | 88.42 | 774,181 | +0.15(+0.17%) |
Nov 10, 2015 | 87.69 | 88.48 | 87.37 | 88.27 | 861,608 | +0.26(+0.30%) |
Nov 09, 2015 | 88.27 | 88.68 | 87.67 | 88.01 | 1,469,797 | -0.78(-0.87%) |
Nov 06, 2015 | 88.21 | 88.78 | 87.32 | 88.78 | 1,317,009 | +0.32(+0.36%) |
Nov 05, 2015 | 88.68 | 89.10 | 87.98 | 88.46 | 2,034,087 | -0.14(-0.16%) |
Nov 04, 2015 | 89.16 | 89.31 | 88.29 | 88.60 | 1,124,736 | -0.14(-0.16%) |
Nov 03, 2015 | 88.31 | 88.96 | 87.97 | 88.74 | 1,325,491 | +0.12(+0.13%) |
Nov 02, 2015 | 87.78 | 88.78 | 87.37 | 88.63 | 1,608,774 | +1.10(+1.25%) |
Oct 30, 2015 | 88.21 | 88.60 | 86.50 | 87.53 | 1,760,564 | -0.40(-0.45%) |
Oct 29, 2015 | 88.47 | 88.64 | 87.17 | 87.93 | 1,313,536 | -0.56(-0.63%) |
Oct 28, 2015 | 87.74 | 88.64 | 87.23 | 88.49 | 1,187,061 | +0.98(+1.12%) |
Oct 27, 2015 | 86.98 | 87.92 | 86.69 | 87.50 | 1,558,718 | -0.19(-0.22%) |
Oct 26, 2015 | 87.63 | 88.12 | 86.83 | 87.69 | 1,455,505 | +0.11(+0.12%) |
Oct 23, 2015 | 88.02 | 88.35 | 86.74 | 87.59 | 1,467,076 | +0.48(+0.55%) |
Oct 22, 2015 | 86.72 | 87.67 | 84.37 | 87.11 | 4,407,261 | +6.05(+7.46%) |
Oct 21, 2015 | 81.74 | 82.07 | 80.88 | 81.06 | 1,457,379 | -0.37(-0.46%) |
Oct 20, 2015 | 80.86 | 82.32 | 80.64 | 81.43 | 1,417,617 | +0.30(+0.37%) |
Oct 19, 2015 | 81.14 | 82.12 | 80.94 | 81.14 | 1,515,553 | -0.22(-0.27%) |
Oct 16, 2015 | 81.76 | 81.78 | 80.78 | 81.36 | 1,077,370 | -0.18(-0.22%) |
Oct 15, 2015 | 81.52 | 81.86 | 80.62 | 81.54 | 1,280,593 | +0.25(+0.30%) |
Oct 14, 2015 | 82.82 | 82.88 | 81.10 | 81.29 | 1,170,005 | -1.56(-1.88%) |
Oct 13, 2015 | 83.29 | 83.95 | 82.67 | 82.85 | 734,940 | -0.98(-1.17%) |
Oct 12, 2015 | 83.89 | 84.24 | 83.89 | 83.84 | 740,467 | -0.03(-0.04%) |
Oct 09, 2015 | 84.24 | 85.16 | 83.66 | 83.87 | 1,353,495 | -0.16(-0.19%) |
Oct 08, 2015 | 82.64 | 84.59 | 82.08 | 84.03 | 1,177,560 | +1.07(+1.29%) |
Oct 07, 2015 | 82.95 | 83.82 | 81.85 | 82.95 | 823,943 | +0.46(+0.56%) |
Oct 06, 2015 | 82.41 | 82.99 | 82.00 | 82.49 | 824,347 | +0.07(+0.09%) |
Oct 05, 2015 | 81.14 | 82.58 | 81.14 | 82.42 | 1,368,998 | +1.92(+2.39%) |
Oct 02, 2015 | 78.37 | 80.49 | 78.37 | 80.49 | 1,696,721 | +0.69(+0.87%) |