Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 102.39 | 100.82 | 100.82 | 100.82 | 127,314 | -1.81(-1.77%) |
Dec 30, 2015 | 104.02 | 104.23 | 102.57 | 102.63 | 87,222 | -1.67(-1.60%) |
Dec 29, 2015 | 103.72 | 104.55 | 103.04 | 104.30 | 95,903 | +1.19(+1.16%) |
Dec 28, 2015 | 102.50 | 103.16 | 101.61 | 103.11 | 87,090 | +0.22(+0.22%) |
Dec 24, 2015 | 103.02 | 102.88 | 102.88 | 102.88 | 84,738 | -0.39(-0.38%) |
Dec 23, 2015 | 101.71 | 103.34 | 101.45 | 103.27 | 120,696 | +2.14(+2.12%) |
Dec 22, 2015 | 100.62 | 101.33 | 99.39 | 101.13 | 154,495 | +0.81(+0.81%) |
Dec 21, 2015 | 98.86 | 100.34 | 98.06 | 100.31 | 339,786 | +2.37(+2.42%) |
Dec 18, 2015 | 100.67 | 100.67 | 97.94 | 97.94 | 268,944 | -3.02(-2.99%) |
Dec 17, 2015 | 102.55 | 102.73 | 100.86 | 100.96 | 227,149 | -1.75(-1.70%) |
Dec 16, 2015 | 100.41 | 103.09 | 100.02 | 102.71 | 171,180 | +2.99(+3.00%) |
Dec 15, 2015 | 99.61 | 100.04 | 98.69 | 99.72 | 189,646 | +0.91(+0.92%) |
Dec 14, 2015 | 100.15 | 100.91 | 98.13 | 98.81 | 144,920 | -1.15(-1.15%) |
Dec 11, 2015 | 100.81 | 101.33 | 99.82 | 99.96 | 205,027 | -2.55(-2.49%) |
Dec 10, 2015 | 101.32 | 103.06 | 101.22 | 102.51 | 223,288 | +1.25(+1.24%) |
Dec 09, 2015 | 103.22 | 104.47 | 100.50 | 101.26 | 190,504 | -2.44(-2.35%) |
Dec 08, 2015 | 102.72 | 104.73 | 102.38 | 103.70 | 223,971 | -0.25(-0.24%) |
Dec 07, 2015 | 104.44 | 104.53 | 103.12 | 103.95 | 167,030 | -1.04(-0.99%) |
Dec 04, 2015 | 101.94 | 105.06 | 101.94 | 104.99 | 218,519 | +3.21(+3.15%) |
Dec 03, 2015 | 103.73 | 103.78 | 100.65 | 101.78 | 270,923 | -1.19(-1.16%) |
Dec 02, 2015 | 104.56 | 105.20 | 102.59 | 102.97 | 166,189 | -1.90(-1.81%) |
Dec 01, 2015 | 105.04 | 105.59 | 103.73 | 104.87 | 204,286 | +0.31(+0.30%) |
Nov 30, 2015 | 106.01 | 106.22 | 104.47 | 104.56 | 156,355 | -1.12(-1.06%) |
Nov 27, 2015 | 104.45 | 105.98 | 104.39 | 105.69 | 71,490 | +1.15(+1.10%) |
Nov 25, 2015 | 104.42 | 104.53 | 104.53 | 104.53 | 82,883 | +0.11(+0.10%) |
Nov 24, 2015 | 104.11 | 104.90 | 103.11 | 104.42 | 140,650 | -0.46(-0.43%) |
Nov 23, 2015 | 103.49 | 105.97 | 102.83 | 104.88 | 138,524 | +0.75(+0.72%) |
Nov 20, 2015 | 105.35 | 105.35 | 103.68 | 104.13 | 128,422 | -0.64(-0.61%) |
Nov 19, 2015 | 105.28 | 105.65 | 104.39 | 104.77 | 108,555 | -0.43(-0.41%) |
Nov 18, 2015 | 104.19 | 105.33 | 102.89 | 105.20 | 174,185 | +1.34(+1.29%) |
Nov 17, 2015 | 104.14 | 105.76 | 103.20 | 103.86 | 132,057 | -0.11(-0.10%) |
Nov 16, 2015 | 103.16 | 103.99 | 102.22 | 103.97 | 197,172 | +0.63(+0.61%) |
Nov 13, 2015 | 105.31 | 106.03 | 103.26 | 103.34 | 171,915 | -2.30(-2.18%) |
Nov 12, 2015 | 107.02 | 107.66 | 105.54 | 105.64 | 181,835 | -1.83(-1.71%) |
Nov 11, 2015 | 105.99 | 107.66 | 105.25 | 107.47 | 188,569 | +1.54(+1.46%) |
Nov 10, 2015 | 107.54 | 108.16 | 105.55 | 105.93 | 343,639 | -1.94(-1.80%) |
Nov 09, 2015 | 109.37 | 109.37 | 107.02 | 107.87 | 153,973 | -1.94(-1.77%) |
Nov 06, 2015 | 107.90 | 109.85 | 107.71 | 109.81 | 190,935 | +1.55(+1.43%) |
Nov 05, 2015 | 108.14 | 109.19 | 107.48 | 108.26 | 295,593 | -0.17(-0.15%) |
Nov 04, 2015 | 105.41 | 109.13 | 105.41 | 108.42 | 372,317 | +3.17(+3.01%) |
Nov 03, 2015 | 104.77 | 108.62 | 102.97 | 105.25 | 816,995 | -6.31(-5.65%) |
Nov 02, 2015 | 110.77 | 112.03 | 110.10 | 111.56 | 250,483 | +1.10(+0.99%) |
Oct 30, 2015 | 108.86 | 110.79 | 108.46 | 110.46 | 232,914 | +1.89(+1.74%) |
Oct 29, 2015 | 108.53 | 108.90 | 107.51 | 108.57 | 147,936 | -0.27(-0.25%) |
Oct 28, 2015 | 108.01 | 109.55 | 106.80 | 108.84 | 192,099 | +1.14(+1.06%) |
Oct 27, 2015 | 108.06 | 108.06 | 106.31 | 107.69 | 190,411 | -0.96(-0.88%) |
Oct 26, 2015 | 108.58 | 109.13 | 108.00 | 108.65 | 116,769 | -0.14(-0.13%) |
Oct 23, 2015 | 108.78 | 109.62 | 107.75 | 108.79 | 137,776 | +0.96(+0.89%) |
Oct 22, 2015 | 108.00 | 108.60 | 106.74 | 107.83 | 203,421 | +0.58(+0.54%) |
Oct 21, 2015 | 110.14 | 110.14 | 107.16 | 107.25 | 105,623 | -2.64(-2.40%) |
Oct 20, 2015 | 108.36 | 110.02 | 108.36 | 109.89 | 109,675 | +1.47(+1.36%) |
Oct 19, 2015 | 108.00 | 108.43 | 107.40 | 108.41 | 121,688 | -0.03(-0.03%) |
Oct 16, 2015 | 109.14 | 109.54 | 107.71 | 108.44 | 118,593 | -0.14(-0.13%) |
Oct 15, 2015 | 107.39 | 108.70 | 106.75 | 108.58 | 98,986 | +1.73(+1.62%) |
Oct 14, 2015 | 108.70 | 109.13 | 106.64 | 106.85 | 112,561 | -1.74(-1.60%) |
Oct 13, 2015 | 109.38 | 110.17 | 108.52 | 108.59 | 220,971 | -1.38(-1.25%) |
Oct 12, 2015 | 110.20 | 110.52 | 109.30 | 109.96 | 145,637 | -0.41(-0.37%) |
Oct 09, 2015 | 109.86 | 110.73 | 109.58 | 110.37 | 185,215 | +0.75(+0.68%) |
Oct 08, 2015 | 107.30 | 109.69 | 106.88 | 109.62 | 179,979 | +1.77(+1.65%) |
Oct 07, 2015 | 105.77 | 108.00 | 105.68 | 107.85 | 271,714 | +2.78(+2.65%) |
Oct 06, 2015 | 105.41 | 105.89 | 104.47 | 105.06 | 142,478 | -0.55(-0.52%) |
Oct 05, 2015 | 104.73 | 106.22 | 103.94 | 105.62 | 176,246 | +1.65(+1.59%) |
Oct 02, 2015 | 101.34 | 103.97 | 100.83 | 103.97 | 162,609 | +1.13(+1.10%) |