Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 87.81 | 87.74 | 87.74 | 87.74 | 885,661 | -0.72(-0.81%) |
Dec 30, 2015 | 89.15 | 89.73 | 88.22 | 88.46 | 691,052 | -1.06(-1.19%) |
Dec 29, 2015 | 89.50 | 90.50 | 89.24 | 89.52 | 815,907 | +0.64(+0.72%) |
Dec 28, 2015 | 88.88 | 88.98 | 88.23 | 88.88 | 678,195 | -0.12(-0.13%) |
Dec 24, 2015 | 89.28 | 88.99 | 88.99 | 88.99 | 445,377 | -0.61(-0.68%) |
Dec 23, 2015 | 88.60 | 89.67 | 88.05 | 89.60 | 1,007,425 | +1.25(+1.41%) |
Dec 22, 2015 | 87.48 | 88.83 | 82.51 | 88.36 | 1,402,870 | +1.43(+1.65%) |
Dec 21, 2015 | 85.71 | 86.96 | 85.37 | 86.92 | 1,253,839 | +1.94(+2.28%) |
Dec 18, 2015 | 85.93 | 86.06 | 84.63 | 84.99 | 3,028,576 | -1.67(-1.92%) |
Dec 17, 2015 | 88.95 | 89.03 | 86.41 | 86.65 | 1,158,665 | -2.03(-2.29%) |
Dec 16, 2015 | 88.20 | 89.02 | 86.26 | 88.68 | 1,648,883 | +1.39(+1.59%) |
Dec 15, 2015 | 87.53 | 88.38 | 87.19 | 87.29 | 1,609,098 | +0.76(+0.88%) |
Dec 14, 2015 | 86.77 | 87.92 | 84.99 | 86.54 | 2,318,589 | -0.16(-0.18%) |
Dec 11, 2015 | 88.22 | 88.51 | 86.11 | 86.69 | 2,466,038 | -3.00(-3.35%) |
Dec 10, 2015 | 89.69 | 90.86 | 89.38 | 89.69 | 1,514,832 | -0.03(-0.04%) |
Dec 09, 2015 | 91.17 | 92.22 | 89.27 | 89.73 | 953,057 | -2.26(-2.46%) |
Dec 08, 2015 | 92.77 | 93.45 | 91.52 | 91.99 | 1,474,495 | -1.43(-1.54%) |
Dec 07, 2015 | 94.39 | 95.05 | 92.91 | 93.42 | 953,170 | -1.34(-1.42%) |
Dec 04, 2015 | 91.98 | 94.96 | 91.77 | 94.76 | 1,288,221 | +3.00(+3.27%) |
Dec 03, 2015 | 93.49 | 93.77 | 91.39 | 91.76 | 1,226,068 | -1.40(-1.50%) |
Dec 02, 2015 | 94.42 | 95.05 | 92.97 | 93.17 | 1,146,890 | -1.33(-1.40%) |
Dec 01, 2015 | 93.69 | 94.63 | 93.37 | 94.49 | 1,082,289 | +1.37(+1.47%) |
Nov 30, 2015 | 93.67 | 94.16 | 93.00 | 93.12 | 1,450,899 | -0.46(-0.49%) |
Nov 27, 2015 | 93.08 | 93.82 | 92.83 | 93.59 | 411,201 | +0.40(+0.43%) |
Nov 25, 2015 | 93.15 | 93.18 | 93.18 | 93.18 | 721,313 | +0.35(+0.37%) |
Nov 24, 2015 | 93.15 | 93.32 | 91.80 | 92.84 | 1,426,557 | -0.84(-0.90%) |
Nov 23, 2015 | 94.53 | 94.93 | 93.62 | 93.68 | 1,046,811 | -0.72(-0.76%) |
Nov 20, 2015 | 94.77 | 95.33 | 94.21 | 94.39 | 991,895 | -0.40(-0.42%) |
Nov 19, 2015 | 95.28 | 95.48 | 94.49 | 94.79 | 882,329 | -0.41(-0.43%) |
Nov 18, 2015 | 93.74 | 95.33 | 93.74 | 95.20 | 1,322,569 | +2.06(+2.21%) |
Nov 17, 2015 | 93.63 | 94.10 | 92.90 | 93.14 | 1,082,275 | -0.41(-0.44%) |
Nov 16, 2015 | 92.45 | 93.59 | 92.00 | 93.55 | 1,134,419 | +0.81(+0.87%) |
Nov 13, 2015 | 93.63 | 94.25 | 92.46 | 92.74 | 1,284,016 | -1.04(-1.11%) |
Nov 12, 2015 | 94.90 | 95.02 | 93.78 | 93.78 | 892,754 | -1.90(-1.98%) |
Nov 11, 2015 | 96.78 | 96.78 | 95.47 | 95.68 | 793,796 | -0.41(-0.43%) |
Nov 10, 2015 | 96.35 | 96.94 | 95.41 | 96.09 | 860,341 | -0.69(-0.72%) |
Nov 09, 2015 | 98.42 | 98.78 | 96.30 | 96.78 | 853,948 | -1.56(-1.58%) |
Nov 06, 2015 | 98.01 | 99.18 | 96.65 | 98.34 | 1,670,341 | +1.84(+1.91%) |
Nov 05, 2015 | 95.58 | 96.65 | 95.51 | 96.50 | 908,558 | +0.96(+1.00%) |
Nov 04, 2015 | 97.24 | 97.50 | 95.44 | 95.55 | 1,216,211 | -1.57(-1.62%) |
Nov 03, 2015 | 96.06 | 97.57 | 95.98 | 97.12 | 1,307,594 | +0.49(+0.50%) |
Nov 02, 2015 | 95.45 | 97.00 | 95.07 | 96.64 | 785,467 | +1.53(+1.60%) |
Oct 30, 2015 | 95.09 | 95.64 | 94.53 | 95.11 | 1,281,728 | -0.04(-0.04%) |
Oct 29, 2015 | 95.07 | 95.66 | 94.48 | 95.15 | 1,038,460 | +0.08(+0.09%) |
Oct 28, 2015 | 93.03 | 95.37 | 92.65 | 95.07 | 2,120,422 | +2.44(+2.64%) |
Oct 27, 2015 | 94.00 | 94.19 | 92.60 | 92.63 | 1,842,902 | -2.05(-2.16%) |
Oct 26, 2015 | 94.98 | 95.64 | 94.25 | 94.68 | 949,967 | -0.48(-0.50%) |
Oct 23, 2015 | 94.59 | 95.30 | 93.91 | 95.15 | 1,214,945 | +1.63(+1.74%) |
Oct 22, 2015 | 90.33 | 94.76 | 88.54 | 93.52 | 1,658,693 | +2.07(+2.27%) |
Oct 21, 2015 | 92.45 | 93.14 | 91.27 | 91.45 | 1,468,271 | -0.61(-0.66%) |
Oct 20, 2015 | 91.22 | 92.39 | 91.02 | 92.05 | 1,024,297 | +0.86(+0.94%) |
Oct 19, 2015 | 90.87 | 91.36 | 90.63 | 91.19 | 1,519,385 | -0.26(-0.29%) |
Oct 16, 2015 | 90.86 | 91.66 | 90.19 | 91.45 | 1,199,038 | +0.78(+0.86%) |
Oct 15, 2015 | 89.10 | 90.74 | 88.61 | 90.68 | 1,064,192 | +2.50(+2.84%) |
Oct 14, 2015 | 88.61 | 89.05 | 87.86 | 88.18 | 1,467,439 | -0.34(-0.39%) |
Oct 13, 2015 | 89.30 | 89.83 | 88.38 | 88.52 | 1,370,059 | -1.51(-1.68%) |
Oct 12, 2015 | 90.91 | 91.12 | 89.66 | 90.03 | 1,211,657 | -1.04(-1.14%) |
Oct 09, 2015 | 91.86 | 92.37 | 90.33 | 91.07 | 1,437,509 | -0.78(-0.85%) |
Oct 08, 2015 | 91.34 | 92.07 | 90.90 | 91.85 | 1,936,378 | +0.16(+0.17%) |
Oct 07, 2015 | 91.85 | 92.68 | 90.43 | 91.69 | 1,411,796 | +0.69(+0.76%) |
Oct 06, 2015 | 91.27 | 91.56 | 90.25 | 91.00 | 1,145,930 | -0.70(-0.77%) |
Oct 05, 2015 | 90.07 | 91.95 | 88.72 | 91.71 | 1,121,592 | +2.70(+3.03%) |
Oct 02, 2015 | 86.74 | 89.13 | 85.73 | 89.01 | 1,835,614 | -0.84(-0.93%) |