Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 85.30 | 85.83 | 85.83 | 85.83 | 47,300 | +2.07(+2.47%) |
Dec 30, 2015 | 83.69 | 84.30 | 82.54 | 83.76 | 49,619 | -1.86(-2.17%) |
Dec 29, 2015 | 86.05 | 86.20 | 85.33 | 85.62 | 69,824 | +0.51(+0.60%) |
Dec 28, 2015 | 85.04 | 85.12 | 84.50 | 85.11 | 35,200 | -0.02(-0.02%) |
Dec 24, 2015 | 84.45 | 85.13 | 85.13 | 85.13 | 19,000 | +1.34(+1.60%) |
Dec 23, 2015 | 83.78 | 83.80 | 83.17 | 83.79 | 29,345 | -0.15(-0.18%) |
Dec 22, 2015 | 84.20 | 84.30 | 83.71 | 83.94 | 24,950 | -0.17(-0.20%) |
Dec 21, 2015 | 84.25 | 84.92 | 84.09 | 84.11 | 42,788 | +1.18(+1.42%) |
Dec 18, 2015 | 82.01 | 83.08 | 81.95 | 82.93 | 73,057 | +1.64(+2.01%) |
Dec 17, 2015 | 82.13 | 82.25 | 81.25 | 81.29 | 22,257 | -2.97(-3.52%) |
Dec 16, 2015 | 84.36 | 84.80 | 83.85 | 84.26 | 24,079 | +1.67(+2.02%) |
Dec 15, 2015 | 82.60 | 83.00 | 82.00 | 82.59 | 16,883 | +0.67(+0.82%) |
Dec 14, 2015 | 82.41 | 82.60 | 81.85 | 81.92 | 54,943 | +0.68(+0.84%) |
Dec 11, 2015 | 81.10 | 81.65 | 80.96 | 81.24 | 21,440 | -1.28(-1.55%) |
Dec 10, 2015 | 82.31 | 82.64 | 81.96 | 82.52 | 18,032 | -0.32(-0.39%) |
Dec 09, 2015 | 82.51 | 83.44 | 82.50 | 82.84 | 115,748 | +1.23(+1.51%) |
Dec 08, 2015 | 83.01 | 83.01 | 81.56 | 81.61 | 18,227 | -0.60(-0.73%) |
Dec 07, 2015 | 84.17 | 84.20 | 82.21 | 82.21 | 23,702 | -2.80(-3.29%) |
Dec 04, 2015 | 83.08 | 85.53 | 83.08 | 85.01 | 57,632 | +3.28(+4.01%) |
Dec 03, 2015 | 81.51 | 81.80 | 81.00 | 81.73 | 38,657 | +1.48(+1.84%) |
Dec 02, 2015 | 80.72 | 80.75 | 80.05 | 80.25 | 24,172 | -0.66(-0.82%) |
Dec 01, 2015 | 81.50 | 81.60 | 80.40 | 80.91 | 30,821 | +0.79(+0.99%) |
Nov 30, 2015 | 80.30 | 80.45 | 80.10 | 80.12 | 38,597 | -0.62(-0.77%) |
Nov 27, 2015 | 80.85 | 81.14 | 80.59 | 80.74 | 25,742 | -0.46(-0.57%) |
Nov 25, 2015 | 80.75 | 81.20 | 81.20 | 81.20 | 47,600 | +0.04(+0.05%) |
Nov 24, 2015 | 81.55 | 81.81 | 81.07 | 81.16 | 45,970 | -0.48(-0.59%) |
Nov 23, 2015 | 81.94 | 82.00 | 81.53 | 81.64 | 24,104 | -0.81(-0.98%) |
Nov 20, 2015 | 83.11 | 83.20 | 82.34 | 82.45 | 99,242 | -0.16(-0.19%) |
Nov 19, 2015 | 82.31 | 83.19 | 82.31 | 82.61 | 27,815 | +0.80(+0.98%) |
Nov 18, 2015 | 82.11 | 82.48 | 81.61 | 81.81 | 34,691 | -0.50(-0.61%) |
Nov 17, 2015 | 83.40 | 83.40 | 82.15 | 82.31 | 25,141 | -1.32(-1.58%) |
Nov 16, 2015 | 83.15 | 83.73 | 82.76 | 83.63 | 35,470 | +0.64(+0.77%) |
Nov 13, 2015 | 83.69 | 83.70 | 83.00 | 82.99 | 56,364 | -1.80(-2.12%) |
Nov 12, 2015 | 84.80 | 85.37 | 84.36 | 84.79 | 40,967 | -0.29(-0.34%) |
Nov 11, 2015 | 86.15 | 86.15 | 85.08 | 85.08 | 38,278 | -1.81(-2.08%) |
Nov 10, 2015 | 87.34 | 87.38 | 86.66 | 86.89 | 19,435 | -1.38(-1.56%) |
Nov 09, 2015 | 88.58 | 88.63 | 87.91 | 88.27 | 64,709 | -2.48(-2.74%) |
Nov 06, 2015 | 90.85 | 91.32 | 90.44 | 90.75 | 43,317 | -0.96(-1.05%) |
Nov 05, 2015 | 92.05 | 92.07 | 91.70 | 91.71 | 6,948 | -0.44(-0.48%) |
Nov 04, 2015 | 93.93 | 93.93 | 91.95 | 92.15 | 37,632 | -0.98(-1.05%) |
Nov 03, 2015 | 93.00 | 93.24 | 92.64 | 93.13 | 15,650 | -1.23(-1.30%) |
Nov 02, 2015 | 93.65 | 94.69 | 93.60 | 94.36 | 10,062 | -0.60(-0.63%) |
Oct 30, 2015 | 95.60 | 95.60 | 94.96 | 94.96 | 33,578 | -0.77(-0.80%) |
Oct 29, 2015 | 95.60 | 96.26 | 95.58 | 95.73 | 15,437 | -0.78(-0.81%) |
Oct 28, 2015 | 96.85 | 97.70 | 95.81 | 96.51 | 33,492 | +1.32(+1.39%) |
Oct 27, 2015 | 95.12 | 95.71 | 94.80 | 95.19 | 15,217 | -1.10(-1.14%) |
Oct 26, 2015 | 96.10 | 96.29 | 95.80 | 96.29 | 18,382 | -0.36(-0.37%) |
Oct 23, 2015 | 96.85 | 97.18 | 96.19 | 96.65 | 16,678 | -0.87(-0.89%) |
Oct 22, 2015 | 96.75 | 97.69 | 96.71 | 97.52 | 11,294 | +0.61(+0.63%) |
Oct 21, 2015 | 97.10 | 97.59 | 96.72 | 96.91 | 37,186 | -1.57(-1.59%) |
Oct 20, 2015 | 98.10 | 98.64 | 98.10 | 98.48 | 9,674 | +0.80(+0.82%) |
Oct 19, 2015 | 98.10 | 98.41 | 97.50 | 97.68 | 31,869 | -0.43(-0.44%) |
Oct 16, 2015 | 97.30 | 98.79 | 96.99 | 98.11 | 13,537 | +1.15(+1.19%) |
Oct 15, 2015 | 96.29 | 97.20 | 96.11 | 96.96 | 17,236 | +0.43(+0.45%) |
Oct 14, 2015 | 96.05 | 96.53 | 95.63 | 96.53 | 12,573 | +1.12(+1.17%) |
Oct 13, 2015 | 95.65 | 96.25 | 95.26 | 95.41 | 12,522 | -0.60(-0.62%) |
Oct 12, 2015 | 96.44 | 96.74 | 95.58 | 96.01 | 22,853 | +1.31(+1.38%) |
Oct 09, 2015 | 94.51 | 94.74 | 94.16 | 94.70 | 27,434 | +2.89(+3.15%) |
Oct 08, 2015 | 90.90 | 92.44 | 90.90 | 91.81 | 15,685 | +0.45(+0.49%) |
Oct 07, 2015 | 91.22 | 91.50 | 90.96 | 91.36 | 16,509 | +1.18(+1.31%) |
Oct 06, 2015 | 90.49 | 90.92 | 90.12 | 90.18 | 34,063 | +1.93(+2.19%) |
Oct 05, 2015 | 89.40 | 89.43 | 87.50 | 88.25 | 49,836 | +0.31(+0.35%) |
Oct 02, 2015 | 87.85 | 88.35 | 87.19 | 87.94 | 62,013 | +0.58(+0.66%) |