Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 72.14 | 72.81 | 72.81 | 72.81 | 811,048 | +0.49(+0.68%) |
Dec 30, 2015 | 73.22 | 73.44 | 72.19 | 72.32 | 809,189 | -1.14(-1.55%) |
Dec 29, 2015 | 72.79 | 73.85 | 72.38 | 73.45 | 860,394 | +1.36(+1.89%) |
Dec 28, 2015 | 71.97 | 72.54 | 71.52 | 72.09 | 906,186 | +0.13(+0.18%) |
Dec 24, 2015 | 73.03 | 71.96 | 71.96 | 71.96 | 397,229 | -1.07(-1.46%) |
Dec 23, 2015 | 72.85 | 73.57 | 72.23 | 73.03 | 1,078,486 | +0.74(+1.03%) |
Dec 22, 2015 | 72.17 | 72.61 | 71.17 | 72.29 | 1,041,704 | +0.23(+0.32%) |
Dec 21, 2015 | 72.70 | 73.24 | 71.53 | 72.06 | 1,166,271 | -0.40(-0.55%) |
Dec 18, 2015 | 73.21 | 73.67 | 71.87 | 72.45 | 2,112,038 | -0.79(-1.08%) |
Dec 17, 2015 | 75.10 | 75.17 | 72.54 | 73.25 | 3,403,964 | -1.73(-2.31%) |
Dec 16, 2015 | 76.13 | 76.80 | 74.15 | 74.98 | 1,894,509 | -0.50(-0.67%) |
Dec 15, 2015 | 76.12 | 76.78 | 75.21 | 75.48 | 1,753,553 | +0.14(+0.18%) |
Dec 14, 2015 | 75.33 | 76.19 | 74.59 | 75.34 | 2,209,425 | +0.04(+0.05%) |
Dec 11, 2015 | 75.44 | 76.34 | 74.92 | 75.30 | 1,383,969 | -1.03(-1.35%) |
Dec 10, 2015 | 77.49 | 77.97 | 76.18 | 76.33 | 1,213,874 | -1.34(-1.73%) |
Dec 09, 2015 | 78.02 | 79.54 | 76.96 | 77.67 | 1,953,727 | -1.17(-1.48%) |
Dec 08, 2015 | 78.53 | 79.89 | 77.98 | 78.84 | 2,715,314 | -0.72(-0.91%) |
Dec 07, 2015 | 80.24 | 80.24 | 78.15 | 79.56 | 1,526,385 | -1.32(-1.64%) |
Dec 04, 2015 | 81.88 | 82.90 | 79.41 | 80.89 | 2,666,726 | -1.19(-1.45%) |
Dec 03, 2015 | 91.24 | 91.42 | 81.86 | 82.07 | 4,759,739 | -10.24(-11.09%) |
Dec 02, 2015 | 91.28 | 93.80 | 90.96 | 92.32 | 1,575,724 | +1.15(+1.26%) |
Dec 01, 2015 | 90.20 | 93.12 | 89.98 | 91.17 | 1,156,557 | +0.92(+1.02%) |
Nov 30, 2015 | 91.34 | 91.54 | 89.75 | 90.25 | 1,158,142 | -1.76(-1.91%) |
Nov 27, 2015 | 91.79 | 92.35 | 90.38 | 92.01 | 326,652 | +0.46(+0.51%) |
Nov 25, 2015 | 91.93 | 91.54 | 91.54 | 91.54 | 694,722 | +0.00(+0.00%) |
Nov 24, 2015 | 90.63 | 92.05 | 89.82 | 91.54 | 748,138 | -0.11(-0.12%) |
Nov 23, 2015 | 89.83 | 92.03 | 89.69 | 91.65 | 648,262 | +1.68(+1.87%) |
Nov 20, 2015 | 88.51 | 90.99 | 88.51 | 89.97 | 1,032,824 | +2.08(+2.36%) |
Nov 19, 2015 | 88.42 | 89.47 | 87.59 | 87.90 | 623,034 | -0.65(-0.74%) |
Nov 18, 2015 | 84.53 | 88.69 | 84.53 | 88.55 | 1,215,561 | +4.46(+5.30%) |
Nov 17, 2015 | 85.64 | 85.87 | 83.05 | 84.09 | 928,729 | -1.57(-1.83%) |
Nov 16, 2015 | 83.80 | 85.87 | 83.39 | 85.66 | 1,219,124 | +1.51(+1.80%) |
Nov 13, 2015 | 86.87 | 86.87 | 83.37 | 84.15 | 1,286,410 | -4.17(-4.72%) |
Nov 12, 2015 | 86.70 | 89.78 | 86.45 | 88.32 | 1,366,283 | +1.11(+1.27%) |
Nov 11, 2015 | 88.69 | 90.12 | 86.12 | 87.22 | 1,464,367 | -4.61(-5.03%) |
Nov 10, 2015 | 89.84 | 92.01 | 89.84 | 91.83 | 733,133 | +1.67(+1.85%) |
Nov 09, 2015 | 92.92 | 92.94 | 89.77 | 90.16 | 1,277,052 | -2.96(-3.18%) |
Nov 06, 2015 | 93.63 | 93.63 | 90.80 | 93.12 | 1,079,746 | -0.66(-0.71%) |
Nov 05, 2015 | 94.15 | 95.02 | 92.09 | 93.79 | 1,445,435 | +2.80(+3.07%) |
Nov 04, 2015 | 92.26 | 92.84 | 89.97 | 90.99 | 762,410 | -0.83(-0.90%) |
Nov 03, 2015 | 91.04 | 92.86 | 90.63 | 91.82 | 888,608 | +0.73(+0.80%) |
Nov 02, 2015 | 89.87 | 91.48 | 88.37 | 91.09 | 705,111 | +1.22(+1.35%) |
Oct 30, 2015 | 90.11 | 90.88 | 89.62 | 89.87 | 1,283,450 | -0.05(-0.06%) |
Oct 29, 2015 | 89.27 | 90.20 | 87.95 | 89.92 | 1,181,064 | +0.31(+0.34%) |
Oct 28, 2015 | 88.89 | 90.56 | 87.71 | 89.62 | 840,706 | +1.19(+1.34%) |
Oct 27, 2015 | 88.63 | 89.78 | 88.24 | 88.43 | 934,007 | -0.45(-0.51%) |
Oct 26, 2015 | 87.59 | 89.60 | 87.44 | 88.89 | 1,466,257 | +1.76(+2.02%) |
Oct 23, 2015 | 94.54 | 94.54 | 86.09 | 87.13 | 3,697,033 | -7.67(-8.09%) |
Oct 22, 2015 | 94.80 | 96.53 | 94.41 | 94.79 | 1,736,395 | +0.20(+0.21%) |
Oct 21, 2015 | 98.83 | 99.03 | 94.05 | 94.60 | 2,016,807 | -3.74(-3.80%) |
Oct 20, 2015 | 98.89 | 99.72 | 97.97 | 98.33 | 641,267 | -0.66(-0.67%) |
Oct 19, 2015 | 99.39 | 100.14 | 97.95 | 98.99 | 877,856 | -1.00(-1.00%) |
Oct 16, 2015 | 98.21 | 100.07 | 97.66 | 99.99 | 887,575 | +2.56(+2.63%) |
Oct 15, 2015 | 99.16 | 99.41 | 97.21 | 97.43 | 1,202,470 | -1.26(-1.28%) |
Oct 14, 2015 | 99.35 | 100.98 | 98.27 | 98.70 | 953,448 | -0.49(-0.50%) |
Oct 13, 2015 | 98.82 | 100.09 | 97.83 | 99.19 | 634,363 | -0.08(-0.08%) |
Oct 12, 2015 | 99.87 | 100.40 | 98.90 | 99.27 | 577,413 | -0.18(-0.18%) |
Oct 09, 2015 | 100.16 | 100.44 | 98.37 | 99.45 | 704,719 | -0.95(-0.94%) |
Oct 08, 2015 | 97.82 | 101.01 | 96.86 | 100.40 | 989,670 | +2.58(+2.64%) |
Oct 07, 2015 | 100.41 | 100.43 | 97.01 | 97.82 | 985,184 | -2.05(-2.05%) |
Oct 06, 2015 | 101.41 | 102.15 | 99.09 | 99.86 | 733,113 | -2.09(-2.05%) |
Oct 05, 2015 | 100.61 | 102.12 | 99.85 | 101.96 | 736,275 | +1.73(+1.73%) |
Oct 02, 2015 | 97.75 | 100.28 | 96.12 | 100.23 | 719,812 | +1.47(+1.49%) |