Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 99.98 | 99.24 | 99.24 | 99.24 | 1,914,671 | -1.15(-1.14%) |
Dec 30, 2015 | 101.33 | 101.80 | 100.28 | 100.39 | 2,025,665 | -1.08(-1.06%) |
Dec 29, 2015 | 100.54 | 101.53 | 100.03 | 101.47 | 1,912,854 | +1.60(+1.60%) |
Dec 28, 2015 | 99.60 | 99.95 | 99.20 | 99.87 | 1,094,354 | +0.06(+0.06%) |
Dec 24, 2015 | 99.40 | 99.81 | 99.81 | 99.81 | 673,278 | +0.18(+0.18%) |
Dec 23, 2015 | 99.24 | 99.72 | 99.01 | 99.64 | 1,611,491 | +0.63(+0.64%) |
Dec 22, 2015 | 97.63 | 99.16 | 97.52 | 99.00 | 1,924,494 | +1.68(+1.73%) |
Dec 21, 2015 | 96.50 | 97.53 | 95.90 | 97.32 | 2,279,481 | +1.31(+1.36%) |
Dec 18, 2015 | 97.39 | 97.69 | 96.01 | 96.01 | 4,160,344 | -1.61(-1.65%) |
Dec 17, 2015 | 98.83 | 98.94 | 97.58 | 97.63 | 1,982,985 | -1.10(-1.11%) |
Dec 16, 2015 | 98.45 | 99.15 | 97.47 | 98.72 | 2,926,781 | +0.93(+0.95%) |
Dec 15, 2015 | 96.94 | 98.28 | 96.86 | 97.80 | 3,259,558 | +1.44(+1.49%) |
Dec 14, 2015 | 95.84 | 97.05 | 95.29 | 96.36 | 4,431,097 | +0.86(+0.90%) |
Dec 11, 2015 | 95.81 | 97.39 | 95.25 | 95.50 | 2,831,073 | -1.39(-1.44%) |
Dec 10, 2015 | 97.22 | 97.58 | 95.98 | 96.89 | 2,939,600 | -0.14(-0.14%) |
Dec 09, 2015 | 97.31 | 98.28 | 96.48 | 97.03 | 3,581,933 | -0.90(-0.91%) |
Dec 08, 2015 | 98.45 | 98.45 | 97.44 | 97.92 | 2,631,403 | -1.00(-1.01%) |
Dec 07, 2015 | 98.88 | 99.25 | 98.55 | 98.92 | 3,142,939 | -0.45(-0.45%) |
Dec 04, 2015 | 96.35 | 99.64 | 96.28 | 99.37 | 3,078,014 | +3.29(+3.42%) |
Dec 03, 2015 | 97.92 | 97.92 | 95.75 | 96.08 | 2,615,518 | -1.36(-1.40%) |
Dec 02, 2015 | 97.83 | 98.30 | 97.28 | 97.44 | 2,316,579 | -0.63(-0.65%) |
Dec 01, 2015 | 96.81 | 98.15 | 96.73 | 98.07 | 2,225,794 | +1.08(+1.11%) |
Nov 30, 2015 | 97.42 | 97.69 | 96.75 | 96.99 | 2,517,933 | -0.18(-0.18%) |
Nov 27, 2015 | 97.12 | 97.39 | 96.72 | 97.17 | 763,433 | +0.01(+0.01%) |
Nov 25, 2015 | 97.60 | 97.16 | 97.16 | 97.16 | 1,580,889 | -0.43(-0.44%) |
Nov 24, 2015 | 97.40 | 98.06 | 97.00 | 97.59 | 2,440,352 | -0.41(-0.41%) |
Nov 23, 2015 | 98.51 | 98.74 | 97.93 | 98.00 | 3,200,407 | -0.37(-0.38%) |
Nov 20, 2015 | 97.99 | 98.81 | 97.74 | 98.37 | 2,551,938 | +0.77(+0.79%) |
Nov 19, 2015 | 97.04 | 97.85 | 97.04 | 97.60 | 1,832,789 | +0.19(+0.20%) |
Nov 18, 2015 | 95.78 | 97.47 | 95.78 | 97.41 | 1,389,056 | +1.57(+1.64%) |
Nov 17, 2015 | 95.89 | 96.68 | 95.75 | 95.84 | 2,614,851 | -0.24(-0.25%) |
Nov 16, 2015 | 94.34 | 96.07 | 94.29 | 96.07 | 2,079,432 | +1.61(+1.71%) |
Nov 13, 2015 | 94.16 | 95.05 | 94.05 | 94.46 | 2,053,301 | +0.35(+0.38%) |
Nov 12, 2015 | 95.35 | 95.62 | 94.09 | 94.11 | 2,115,030 | -1.64(-1.71%) |
Nov 11, 2015 | 95.63 | 96.12 | 95.33 | 95.74 | 1,863,181 | -0.15(-0.16%) |
Nov 10, 2015 | 94.98 | 95.93 | 94.90 | 95.90 | 1,462,050 | +0.87(+0.92%) |
Nov 09, 2015 | 95.25 | 95.58 | 94.52 | 95.03 | 1,709,635 | -0.43(-0.45%) |
Nov 06, 2015 | 96.77 | 96.77 | 94.76 | 95.46 | 2,104,361 | -0.42(-0.44%) |
Nov 05, 2015 | 95.47 | 96.02 | 95.47 | 95.88 | 2,078,898 | +0.48(+0.50%) |
Nov 04, 2015 | 95.95 | 96.20 | 95.14 | 95.40 | 2,142,583 | -0.57(-0.60%) |
Nov 03, 2015 | 96.24 | 96.30 | 95.58 | 95.97 | 2,313,223 | -0.36(-0.38%) |
Nov 02, 2015 | 96.21 | 96.57 | 95.62 | 96.33 | 2,902,659 | +0.45(+0.47%) |
Oct 30, 2015 | 97.15 | 97.48 | 95.89 | 95.89 | 2,848,243 | -1.47(-1.51%) |
Oct 29, 2015 | 97.62 | 97.97 | 97.01 | 97.36 | 1,447,429 | -0.01(-0.01%) |
Oct 28, 2015 | 97.20 | 97.71 | 96.33 | 97.37 | 1,630,851 | +0.60(+0.62%) |
Oct 27, 2015 | 96.86 | 97.24 | 96.38 | 96.77 | 2,218,372 | -0.58(-0.60%) |
Oct 26, 2015 | 97.24 | 98.19 | 97.00 | 97.35 | 2,475,970 | +0.37(+0.38%) |
Oct 23, 2015 | 97.33 | 97.33 | 95.66 | 96.98 | 2,805,580 | -0.24(-0.24%) |
Oct 22, 2015 | 96.27 | 97.91 | 96.01 | 97.21 | 4,175,962 | +1.29(+1.35%) |
Oct 21, 2015 | 95.00 | 96.75 | 93.55 | 95.92 | 4,908,901 | +2.14(+2.28%) |
Oct 20, 2015 | 92.66 | 94.11 | 92.52 | 93.78 | 3,731,721 | +1.30(+1.41%) |
Oct 19, 2015 | 91.81 | 92.50 | 91.81 | 92.48 | 2,576,270 | +0.47(+0.51%) |
Oct 16, 2015 | 91.71 | 92.21 | 91.10 | 92.01 | 3,010,910 | +1.18(+1.30%) |
Oct 15, 2015 | 89.38 | 90.94 | 89.38 | 90.83 | 1,876,499 | +1.69(+1.89%) |
Oct 14, 2015 | 89.76 | 90.14 | 89.01 | 89.14 | 1,830,309 | -0.76(-0.85%) |
Oct 13, 2015 | 89.99 | 90.68 | 89.59 | 89.90 | 1,709,192 | -0.48(-0.53%) |
Oct 12, 2015 | 89.31 | 90.59 | 89.31 | 90.38 | 1,355,626 | +0.46(+0.52%) |
Oct 09, 2015 | 89.87 | 90.59 | 89.71 | 89.92 | 3,744,910 | -0.09(-0.10%) |
Oct 08, 2015 | 88.29 | 90.08 | 87.83 | 90.01 | 2,325,804 | +1.35(+1.52%) |
Oct 07, 2015 | 87.75 | 88.66 | 87.39 | 88.66 | 3,076,238 | +1.43(+1.64%) |
Oct 06, 2015 | 87.49 | 87.91 | 86.93 | 87.23 | 2,461,009 | -0.88(-1.00%) |
Oct 05, 2015 | 87.38 | 88.38 | 87.34 | 88.11 | 2,586,784 | +1.36(+1.57%) |
Oct 02, 2015 | 85.20 | 86.75 | 84.74 | 86.75 | 2,391,369 | +0.36(+0.42%) |