Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 93.44 | 92.59 | 92.59 | 92.59 | 3,384,895 | -1.44(-1.53%) |
Dec 30, 2015 | 94.79 | 95.07 | 93.90 | 94.03 | 1,952,301 | -0.81(-0.85%) |
Dec 29, 2015 | 94.37 | 95.10 | 94.37 | 94.84 | 2,483,420 | +1.13(+1.21%) |
Dec 28, 2015 | 93.35 | 93.79 | 93.07 | 93.71 | 1,757,279 | -0.06(-0.06%) |
Dec 24, 2015 | 93.94 | 93.76 | 93.76 | 93.76 | 980,707 | -0.13(-0.14%) |
Dec 23, 2015 | 93.15 | 94.04 | 92.93 | 93.90 | 2,159,892 | +1.13(+1.22%) |
Dec 22, 2015 | 92.74 | 93.00 | 92.04 | 92.77 | 3,513,724 | +0.48(+0.52%) |
Dec 21, 2015 | 92.17 | 92.96 | 91.52 | 92.29 | 2,889,644 | +0.71(+0.78%) |
Dec 18, 2015 | 93.81 | 93.81 | 91.50 | 91.58 | 6,350,472 | -2.89(-3.06%) |
Dec 17, 2015 | 95.62 | 95.87 | 94.40 | 94.47 | 4,816,956 | -0.68(-0.71%) |
Dec 16, 2015 | 94.77 | 95.37 | 94.05 | 95.14 | 4,721,658 | +1.53(+1.64%) |
Dec 15, 2015 | 92.63 | 94.02 | 92.52 | 93.61 | 4,815,558 | +2.03(+2.21%) |
Dec 14, 2015 | 90.43 | 91.60 | 90.06 | 91.59 | 4,129,654 | +1.40(+1.55%) |
Dec 11, 2015 | 92.83 | 91.95 | 89.87 | 90.19 | 4,793,314 | -2.64(-2.85%) |
Dec 10, 2015 | 93.32 | 93.83 | 92.68 | 92.83 | 3,057,610 | -0.20(-0.21%) |
Dec 09, 2015 | 93.78 | 95.04 | 92.72 | 93.03 | 5,374,210 | -0.34(-0.37%) |
Dec 08, 2015 | 92.42 | 93.74 | 92.02 | 93.37 | 3,852,425 | +0.34(+0.37%) |
Dec 07, 2015 | 93.49 | 93.86 | 92.66 | 93.03 | 3,002,597 | -0.84(-0.89%) |
Dec 04, 2015 | 91.71 | 93.87 | 91.53 | 93.87 | 4,067,240 | +2.61(+2.86%) |
Dec 03, 2015 | 92.57 | 93.16 | 91.02 | 91.26 | 3,657,574 | -1.08(-1.17%) |
Dec 02, 2015 | 92.96 | 93.20 | 92.17 | 92.35 | 3,768,661 | -0.79(-0.85%) |
Dec 01, 2015 | 93.40 | 93.84 | 92.41 | 93.14 | 5,142,844 | +0.01(+0.01%) |
Nov 30, 2015 | 93.96 | 94.05 | 93.13 | 93.13 | 4,043,797 | -0.71(-0.76%) |
Nov 27, 2015 | 93.47 | 94.11 | 93.45 | 93.84 | 1,579,938 | +0.49(+0.52%) |
Nov 25, 2015 | 93.72 | 93.35 | 93.35 | 93.35 | 2,309,240 | -0.32(-0.35%) |
Nov 24, 2015 | 93.90 | 94.08 | 92.78 | 93.68 | 2,721,645 | -0.83(-0.88%) |
Nov 23, 2015 | 95.07 | 95.07 | 94.21 | 94.51 | 2,224,759 | -0.12(-0.13%) |
Nov 20, 2015 | 94.55 | 95.25 | 94.41 | 94.63 | 3,491,725 | +0.54(+0.58%) |
Nov 19, 2015 | 94.16 | 94.40 | 93.54 | 94.09 | 3,806,834 | -0.22(-0.23%) |
Nov 18, 2015 | 93.61 | 94.36 | 93.33 | 94.31 | 4,733,936 | +1.04(+1.11%) |
Nov 17, 2015 | 93.74 | 94.17 | 93.02 | 93.27 | 3,961,202 | -0.22(-0.23%) |
Nov 16, 2015 | 91.84 | 93.55 | 91.78 | 93.49 | 4,179,306 | +1.37(+1.49%) |
Nov 13, 2015 | 93.29 | 93.68 | 91.96 | 92.12 | 4,588,463 | -1.35(-1.44%) |
Nov 12, 2015 | 95.88 | 95.88 | 93.45 | 93.47 | 5,545,949 | -2.47(-2.58%) |
Nov 11, 2015 | 96.33 | 96.78 | 95.83 | 95.94 | 4,907,115 | +0.22(+0.23%) |
Nov 10, 2015 | 95.08 | 95.84 | 94.93 | 95.72 | 3,145,701 | +0.17(+0.18%) |
Nov 09, 2015 | 96.09 | 96.22 | 94.91 | 95.55 | 3,914,319 | -0.98(-1.01%) |
Nov 06, 2015 | 95.87 | 96.54 | 95.36 | 96.53 | 4,556,195 | +0.77(+0.80%) |
Nov 05, 2015 | 95.10 | 96.25 | 94.92 | 95.76 | 3,188,424 | +0.16(+0.17%) |
Nov 04, 2015 | 95.20 | 95.76 | 94.64 | 95.60 | 3,461,628 | +0.38(+0.40%) |
Nov 03, 2015 | 94.58 | 95.63 | 94.16 | 95.22 | 4,728,959 | +0.70(+0.74%) |
Nov 02, 2015 | 94.06 | 94.79 | 93.86 | 94.52 | 5,762,809 | +0.37(+0.39%) |
Oct 30, 2015 | 95.84 | 96.06 | 93.89 | 94.14 | 5,824,069 | -1.52(-1.59%) |
Oct 29, 2015 | 94.99 | 96.67 | 94.15 | 95.67 | 5,194,684 | +0.48(+0.50%) |
Oct 28, 2015 | 93.90 | 95.23 | 93.55 | 95.19 | 4,819,038 | +1.58(+1.69%) |
Oct 27, 2015 | 94.49 | 94.60 | 93.05 | 93.61 | 3,984,291 | -1.14(-1.20%) |
Oct 26, 2015 | 93.68 | 95.04 | 93.68 | 94.75 | 3,839,739 | -0.15(-0.16%) |
Oct 23, 2015 | 94.39 | 94.97 | 93.37 | 94.91 | 5,510,178 | +1.68(+1.81%) |
Oct 22, 2015 | 92.67 | 93.91 | 92.40 | 93.22 | 4,240,817 | +1.35(+1.47%) |
Oct 21, 2015 | 93.31 | 93.55 | 91.76 | 91.87 | 3,049,683 | -1.02(-1.10%) |
Oct 20, 2015 | 92.71 | 93.04 | 92.32 | 92.89 | 2,577,797 | -0.07(-0.07%) |
Oct 19, 2015 | 92.45 | 93.19 | 92.26 | 92.96 | 4,231,379 | +0.10(+0.10%) |
Oct 16, 2015 | 92.60 | 92.91 | 91.93 | 92.86 | 3,562,711 | +0.46(+0.49%) |
Oct 15, 2015 | 91.26 | 92.40 | 90.84 | 92.40 | 3,046,894 | +2.03(+2.24%) |
Oct 14, 2015 | 91.02 | 91.48 | 90.15 | 90.38 | 2,978,255 | -0.86(-0.94%) |
Oct 13, 2015 | 91.61 | 91.94 | 91.19 | 91.23 | 2,538,682 | -0.68(-0.73%) |
Oct 12, 2015 | 91.14 | 92.08 | 91.13 | 91.91 | 2,710,542 | +0.78(+0.86%) |
Oct 09, 2015 | 90.95 | 91.48 | 90.45 | 91.13 | 4,976,791 | -0.05(-0.05%) |
Oct 08, 2015 | 90.06 | 91.30 | 90.02 | 91.18 | 3,123,191 | +0.66(+0.72%) |
Oct 07, 2015 | 89.88 | 90.61 | 89.59 | 90.52 | 3,950,156 | +1.35(+1.51%) |
Oct 06, 2015 | 89.25 | 90.05 | 89.03 | 89.17 | 3,835,690 | -0.39(-0.43%) |
Oct 05, 2015 | 88.10 | 89.60 | 87.87 | 89.56 | 4,042,073 | +2.15(+2.45%) |
Oct 02, 2015 | 84.76 | 87.46 | 84.42 | 87.41 | 3,732,327 | +1.27(+1.48%) |