Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 90.16 | 89.29 | 89.29 | 89.29 | 884,593 | -1.29(-1.42%) |
Dec 30, 2015 | 90.85 | 91.18 | 90.32 | 90.58 | 684,614 | -0.29(-0.32%) |
Dec 29, 2015 | 89.77 | 90.97 | 89.70 | 90.87 | 832,957 | +1.78(+2.00%) |
Dec 28, 2015 | 88.84 | 89.26 | 88.34 | 89.09 | 733,446 | -0.05(-0.05%) |
Dec 24, 2015 | 88.90 | 89.14 | 89.14 | 89.14 | 285,123 | +0.28(+0.32%) |
Dec 23, 2015 | 88.51 | 88.88 | 87.18 | 88.86 | 1,305,729 | +0.67(+0.76%) |
Dec 22, 2015 | 87.97 | 88.77 | 86.38 | 88.19 | 1,342,194 | +0.26(+0.30%) |
Dec 21, 2015 | 88.58 | 89.25 | 87.09 | 87.93 | 1,264,683 | -0.18(-0.21%) |
Dec 18, 2015 | 89.72 | 90.30 | 87.94 | 88.11 | 3,417,143 | -2.21(-2.44%) |
Dec 17, 2015 | 93.70 | 94.33 | 90.30 | 90.32 | 2,952,069 | -3.53(-3.77%) |
Dec 16, 2015 | 94.07 | 94.70 | 92.56 | 93.85 | 1,789,443 | +0.22(+0.24%) |
Dec 15, 2015 | 91.82 | 93.88 | 91.63 | 93.63 | 1,787,168 | +2.53(+2.77%) |
Dec 14, 2015 | 90.63 | 91.49 | 89.28 | 91.10 | 1,342,883 | +0.76(+0.84%) |
Dec 11, 2015 | 89.73 | 91.03 | 89.38 | 90.35 | 1,833,875 | -0.51(-0.56%) |
Dec 10, 2015 | 91.25 | 91.40 | 90.55 | 90.86 | 1,083,633 | -0.39(-0.42%) |
Dec 09, 2015 | 91.44 | 92.77 | 91.02 | 91.25 | 1,059,396 | -0.84(-0.91%) |
Dec 08, 2015 | 92.98 | 93.22 | 91.96 | 92.09 | 1,197,137 | -1.59(-1.70%) |
Dec 07, 2015 | 93.15 | 93.83 | 92.88 | 93.68 | 1,156,548 | +0.09(+0.09%) |
Dec 04, 2015 | 91.05 | 93.63 | 90.78 | 93.59 | 963,181 | +2.88(+3.17%) |
Dec 03, 2015 | 91.54 | 91.98 | 90.20 | 90.72 | 1,337,568 | -0.82(-0.90%) |
Dec 02, 2015 | 92.56 | 92.64 | 91.37 | 91.54 | 989,547 | -1.13(-1.22%) |
Dec 01, 2015 | 92.03 | 92.79 | 91.78 | 92.67 | 779,525 | +0.93(+1.01%) |
Nov 30, 2015 | 91.34 | 92.10 | 91.34 | 91.74 | 1,183,153 | +0.09(+0.10%) |
Nov 27, 2015 | 91.68 | 91.94 | 91.19 | 91.65 | 427,971 | +0.14(+0.15%) |
Nov 25, 2015 | 91.66 | 91.52 | 91.52 | 91.52 | 523,052 | -0.23(-0.25%) |
Nov 24, 2015 | 91.11 | 92.16 | 90.77 | 91.75 | 960,582 | +0.03(+0.03%) |
Nov 23, 2015 | 91.86 | 92.26 | 91.47 | 91.72 | 735,115 | -0.14(-0.15%) |
Nov 20, 2015 | 90.95 | 92.08 | 90.48 | 91.86 | 1,253,617 | +1.01(+1.11%) |
Nov 19, 2015 | 91.86 | 92.33 | 90.52 | 90.85 | 3,182,963 | -1.15(-1.25%) |
Nov 18, 2015 | 90.78 | 92.05 | 90.68 | 92.00 | 1,065,410 | +1.30(+1.43%) |
Nov 17, 2015 | 91.28 | 91.34 | 90.58 | 90.71 | 1,301,021 | -0.68(-0.74%) |
Nov 16, 2015 | 89.83 | 91.38 | 89.47 | 91.38 | 906,717 | +1.23(+1.36%) |
Nov 13, 2015 | 89.90 | 90.40 | 89.41 | 90.15 | 1,784,907 | +0.29(+0.32%) |
Nov 12, 2015 | 90.24 | 90.76 | 89.86 | 89.86 | 980,060 | -1.06(-1.16%) |
Nov 11, 2015 | 90.30 | 91.07 | 89.78 | 90.92 | 823,002 | +0.88(+0.98%) |
Nov 10, 2015 | 89.34 | 90.14 | 88.85 | 90.04 | 752,036 | +0.53(+0.60%) |
Nov 09, 2015 | 90.44 | 90.70 | 89.26 | 89.50 | 1,249,256 | -1.10(-1.22%) |
Nov 06, 2015 | 92.72 | 92.72 | 90.45 | 90.61 | 2,111,911 | -1.19(-1.30%) |
Nov 05, 2015 | 91.47 | 92.24 | 91.47 | 91.80 | 1,533,940 | +0.33(+0.36%) |
Nov 04, 2015 | 91.63 | 92.12 | 91.34 | 91.47 | 1,566,733 | -0.15(-0.17%) |
Nov 03, 2015 | 91.31 | 92.13 | 90.80 | 91.63 | 3,283,244 | -0.08(-0.08%) |
Nov 02, 2015 | 90.42 | 91.85 | 89.98 | 91.70 | 1,275,426 | +1.35(+1.49%) |
Oct 30, 2015 | 90.06 | 90.73 | 89.14 | 90.36 | 2,446,536 | -1.47(-1.60%) |
Oct 29, 2015 | 91.24 | 91.92 | 90.58 | 91.83 | 836,001 | +0.04(+0.04%) |
Oct 28, 2015 | 90.25 | 91.82 | 89.73 | 91.79 | 1,031,082 | +1.95(+2.17%) |
Oct 27, 2015 | 88.99 | 89.85 | 88.70 | 89.84 | 1,026,724 | +0.06(+0.06%) |
Oct 26, 2015 | 89.74 | 89.98 | 89.18 | 89.79 | 829,332 | +0.22(+0.25%) |
Oct 23, 2015 | 89.96 | 90.22 | 88.72 | 89.56 | 1,705,442 | +0.08(+0.09%) |
Oct 22, 2015 | 88.91 | 90.39 | 88.89 | 89.49 | 1,049,650 | +1.06(+1.19%) |
Oct 21, 2015 | 89.16 | 89.45 | 88.34 | 88.43 | 1,283,965 | -0.23(-0.26%) |
Oct 20, 2015 | 87.25 | 88.70 | 87.25 | 88.66 | 1,850,437 | +0.90(+1.03%) |
Oct 19, 2015 | 88.67 | 88.82 | 87.52 | 87.76 | 1,062,239 | -0.96(-1.08%) |
Oct 16, 2015 | 89.04 | 89.37 | 88.18 | 88.72 | 981,551 | +0.36(+0.41%) |
Oct 15, 2015 | 87.97 | 88.83 | 87.67 | 88.36 | 1,299,205 | +1.16(+1.33%) |
Oct 14, 2015 | 87.69 | 87.93 | 87.07 | 87.20 | 868,593 | -0.71(-0.80%) |
Oct 13, 2015 | 88.03 | 88.34 | 87.36 | 87.91 | 1,373,721 | -0.48(-0.55%) |
Oct 12, 2015 | 88.28 | 88.65 | 88.13 | 88.39 | 929,370 | -0.01(-0.01%) |
Oct 09, 2015 | 88.75 | 89.41 | 88.04 | 88.40 | 1,077,663 | -0.62(-0.70%) |
Oct 08, 2015 | 88.00 | 89.18 | 87.57 | 89.02 | 819,531 | +0.75(+0.84%) |
Oct 07, 2015 | 87.89 | 88.58 | 87.36 | 88.28 | 1,072,815 | +0.84(+0.96%) |
Oct 06, 2015 | 88.12 | 88.98 | 87.32 | 87.43 | 1,013,239 | -1.19(-1.34%) |
Oct 05, 2015 | 87.43 | 88.74 | 87.07 | 88.62 | 967,273 | +1.68(+1.94%) |
Oct 02, 2015 | 84.27 | 86.96 | 83.65 | 86.94 | 1,635,251 | +1.18(+1.38%) |