Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 93.96 | 92.92 | 92.92 | 92.92 | 1,161,270 | -1.18(-1.25%) |
Dec 30, 2015 | 94.71 | 94.90 | 93.98 | 94.10 | 785,449 | -0.60(-0.63%) |
Dec 29, 2015 | 93.92 | 94.84 | 93.85 | 94.70 | 1,274,870 | +1.27(+1.36%) |
Dec 28, 2015 | 93.04 | 93.46 | 92.76 | 93.43 | 864,960 | +0.17(+0.19%) |
Dec 24, 2015 | 92.93 | 93.26 | 93.26 | 93.26 | 616,162 | +0.05(+0.05%) |
Dec 23, 2015 | 92.90 | 93.24 | 92.43 | 93.21 | 1,779,572 | +0.60(+0.65%) |
Dec 22, 2015 | 91.98 | 92.73 | 91.27 | 92.61 | 2,151,558 | +1.27(+1.39%) |
Dec 21, 2015 | 91.27 | 91.74 | 90.58 | 91.34 | 1,729,538 | +0.67(+0.74%) |
Dec 18, 2015 | 93.26 | 93.26 | 90.62 | 90.67 | 6,157,953 | -2.59(-2.77%) |
Dec 17, 2015 | 94.43 | 94.51 | 93.23 | 93.26 | 2,690,923 | -1.05(-1.11%) |
Dec 16, 2015 | 93.93 | 94.55 | 93.10 | 94.30 | 2,154,027 | +1.12(+1.20%) |
Dec 15, 2015 | 92.02 | 93.62 | 92.01 | 93.18 | 2,748,088 | +1.77(+1.94%) |
Dec 14, 2015 | 90.51 | 92.24 | 90.29 | 91.41 | 2,774,692 | +1.05(+1.16%) |
Dec 11, 2015 | 90.30 | 91.36 | 90.02 | 90.37 | 2,225,704 | -1.01(-1.11%) |
Dec 10, 2015 | 91.30 | 92.01 | 90.77 | 91.38 | 1,919,833 | -0.04(-0.05%) |
Dec 09, 2015 | 91.93 | 92.94 | 91.25 | 91.42 | 2,229,400 | -1.09(-1.18%) |
Dec 08, 2015 | 92.56 | 93.04 | 91.98 | 92.52 | 2,419,007 | -0.50(-0.54%) |
Dec 07, 2015 | 92.69 | 93.35 | 92.44 | 93.02 | 2,329,316 | -0.38(-0.41%) |
Dec 04, 2015 | 91.49 | 93.44 | 91.49 | 93.40 | 2,718,596 | +2.27(+2.49%) |
Dec 03, 2015 | 93.41 | 93.58 | 90.93 | 91.14 | 5,263,229 | -2.80(-2.98%) |
Dec 02, 2015 | 94.51 | 95.05 | 93.86 | 93.94 | 2,036,692 | -0.79(-0.84%) |
Dec 01, 2015 | 94.39 | 95.29 | 94.29 | 94.73 | 2,234,232 | +0.91(+0.97%) |
Nov 30, 2015 | 94.31 | 94.58 | 93.68 | 93.82 | 2,281,220 | -0.23(-0.24%) |
Nov 27, 2015 | 93.94 | 94.26 | 93.64 | 94.05 | 669,267 | +0.04(+0.04%) |
Nov 25, 2015 | 94.54 | 94.01 | 94.01 | 94.01 | 1,422,394 | -0.52(-0.55%) |
Nov 24, 2015 | 94.44 | 94.80 | 93.94 | 94.53 | 1,814,931 | -0.16(-0.16%) |
Nov 23, 2015 | 94.84 | 95.12 | 94.49 | 94.69 | 1,612,902 | -0.16(-0.17%) |
Nov 20, 2015 | 94.37 | 95.39 | 94.24 | 94.85 | 2,069,439 | +0.66(+0.70%) |
Nov 19, 2015 | 94.05 | 94.42 | 93.46 | 94.19 | 1,304,170 | +0.28(+0.30%) |
Nov 18, 2015 | 92.40 | 94.00 | 92.33 | 93.91 | 2,047,837 | +1.59(+1.72%) |
Nov 17, 2015 | 92.38 | 92.90 | 92.07 | 92.32 | 1,915,954 | -0.12(-0.13%) |
Nov 16, 2015 | 91.59 | 92.46 | 91.41 | 92.45 | 2,019,214 | +0.73(+0.79%) |
Nov 13, 2015 | 92.01 | 92.46 | 91.58 | 91.72 | 2,495,583 | -0.25(-0.28%) |
Nov 12, 2015 | 93.22 | 93.51 | 91.93 | 91.97 | 2,368,349 | -1.70(-1.81%) |
Nov 11, 2015 | 93.61 | 93.99 | 93.23 | 93.67 | 1,497,481 | +0.27(+0.29%) |
Nov 10, 2015 | 92.45 | 93.44 | 92.10 | 93.40 | 1,817,450 | +1.00(+1.08%) |
Nov 09, 2015 | 92.31 | 92.59 | 92.05 | 92.40 | 1,935,787 | -0.22(-0.24%) |
Nov 06, 2015 | 93.82 | 93.99 | 92.20 | 92.62 | 3,200,360 | -0.71(-0.76%) |
Nov 05, 2015 | 93.71 | 93.83 | 93.22 | 93.33 | 1,845,312 | -0.09(-0.10%) |
Nov 04, 2015 | 93.12 | 93.65 | 92.68 | 93.42 | 2,480,882 | +0.32(+0.34%) |
Nov 03, 2015 | 93.19 | 93.47 | 92.53 | 93.10 | 1,873,857 | -0.15(-0.16%) |
Nov 02, 2015 | 93.00 | 93.34 | 92.79 | 93.25 | 2,232,957 | +0.80(+0.87%) |
Oct 30, 2015 | 93.81 | 93.85 | 92.45 | 92.45 | 2,695,394 | -1.15(-1.22%) |
Oct 29, 2015 | 93.61 | 93.99 | 93.10 | 93.59 | 2,360,371 | +0.02(+0.03%) |
Oct 28, 2015 | 93.20 | 93.62 | 92.60 | 93.57 | 2,178,136 | +0.70(+0.75%) |
Oct 27, 2015 | 91.86 | 93.16 | 91.82 | 92.87 | 2,588,634 | +0.52(+0.57%) |
Oct 26, 2015 | 92.20 | 92.53 | 91.90 | 92.35 | 2,197,473 | +0.40(+0.44%) |
Oct 23, 2015 | 92.36 | 92.51 | 91.64 | 91.95 | 2,841,342 | -0.03(-0.04%) |
Oct 22, 2015 | 90.75 | 92.48 | 90.70 | 91.98 | 3,038,197 | +1.33(+1.46%) |
Oct 21, 2015 | 89.67 | 91.62 | 89.66 | 90.65 | 3,807,032 | +1.43(+1.61%) |
Oct 20, 2015 | 88.92 | 89.96 | 88.37 | 89.22 | 3,828,302 | +2.15(+2.47%) |
Oct 19, 2015 | 86.59 | 87.19 | 85.83 | 87.07 | 2,924,825 | +0.34(+0.40%) |
Oct 16, 2015 | 86.18 | 86.78 | 86.02 | 86.72 | 2,283,402 | +0.77(+0.90%) |
Oct 15, 2015 | 84.85 | 85.95 | 84.53 | 85.95 | 2,024,141 | +1.79(+2.13%) |
Oct 14, 2015 | 84.53 | 84.94 | 84.09 | 84.16 | 2,367,073 | -0.44(-0.52%) |
Oct 13, 2015 | 84.53 | 85.16 | 84.35 | 84.60 | 1,572,366 | -0.34(-0.40%) |
Oct 12, 2015 | 84.07 | 85.17 | 84.06 | 84.94 | 1,201,259 | +0.64(+0.76%) |
Oct 09, 2015 | 84.65 | 84.96 | 84.04 | 84.30 | 1,576,021 | -0.12(-0.15%) |
Oct 08, 2015 | 83.26 | 84.52 | 83.17 | 84.42 | 1,482,120 | +0.75(+0.90%) |
Oct 07, 2015 | 83.13 | 83.90 | 82.94 | 83.67 | 1,635,486 | +0.90(+1.09%) |
Oct 06, 2015 | 83.15 | 83.21 | 82.63 | 82.77 | 1,623,582 | -0.65(-0.78%) |
Oct 05, 2015 | 82.49 | 83.45 | 82.28 | 83.41 | 2,255,145 | +1.50(+1.83%) |
Oct 02, 2015 | 79.88 | 81.91 | 79.58 | 81.91 | 2,944,080 | +1.38(+1.72%) |