Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 87.31 | 86.37 | 86.37 | 86.37 | 668,535 | -1.15(-1.32%) |
Dec 30, 2015 | 88.00 | 88.77 | 87.46 | 87.52 | 597,831 | -0.82(-0.93%) |
Dec 29, 2015 | 87.59 | 88.53 | 87.21 | 88.34 | 767,312 | +1.46(+1.68%) |
Dec 28, 2015 | 87.13 | 87.65 | 86.38 | 86.89 | 598,802 | -0.50(-0.57%) |
Dec 24, 2015 | 87.58 | 87.38 | 87.38 | 87.38 | 354,287 | -0.32(-0.36%) |
Dec 23, 2015 | 86.53 | 87.91 | 86.04 | 87.70 | 1,016,776 | +1.84(+2.15%) |
Dec 22, 2015 | 85.29 | 86.36 | 83.95 | 85.86 | 1,117,461 | +1.06(+1.25%) |
Dec 21, 2015 | 84.75 | 85.21 | 83.82 | 84.80 | 813,640 | +0.95(+1.13%) |
Dec 18, 2015 | 84.19 | 84.70 | 83.26 | 83.85 | 1,812,518 | -0.34(-0.40%) |
Dec 17, 2015 | 86.95 | 87.59 | 84.14 | 84.19 | 1,449,761 | -2.83(-3.25%) |
Dec 16, 2015 | 86.51 | 87.54 | 85.62 | 87.01 | 1,938,612 | +1.55(+1.81%) |
Dec 15, 2015 | 87.22 | 87.37 | 85.45 | 85.47 | 1,712,006 | -1.52(-1.74%) |
Dec 14, 2015 | 85.72 | 87.04 | 85.38 | 86.98 | 1,557,241 | +1.48(+1.73%) |
Dec 11, 2015 | 86.20 | 86.89 | 85.33 | 85.50 | 1,161,515 | -1.78(-2.04%) |
Dec 10, 2015 | 87.31 | 88.34 | 86.85 | 87.28 | 822,973 | -0.09(-0.11%) |
Dec 09, 2015 | 87.23 | 89.14 | 86.88 | 87.38 | 1,034,499 | -0.08(-0.10%) |
Dec 08, 2015 | 88.75 | 88.93 | 87.38 | 87.46 | 1,209,707 | -2.47(-2.74%) |
Dec 07, 2015 | 89.25 | 90.04 | 89.17 | 89.93 | 1,430,798 | +0.09(+0.10%) |
Dec 04, 2015 | 87.81 | 89.85 | 87.38 | 89.83 | 1,462,533 | +2.23(+2.55%) |
Dec 03, 2015 | 89.21 | 89.35 | 86.85 | 87.60 | 1,478,887 | -1.00(-1.13%) |
Dec 02, 2015 | 89.82 | 90.49 | 88.52 | 88.60 | 1,488,523 | -1.39(-1.54%) |
Dec 01, 2015 | 89.57 | 90.65 | 89.03 | 89.99 | 1,352,901 | +0.40(+0.45%) |
Nov 30, 2015 | 90.52 | 90.67 | 89.47 | 89.59 | 1,539,015 | -0.48(-0.53%) |
Nov 27, 2015 | 88.40 | 90.26 | 88.23 | 90.07 | 814,465 | +1.58(+1.79%) |
Nov 25, 2015 | 87.46 | 88.49 | 88.49 | 88.49 | 1,586,213 | +0.94(+1.08%) |
Nov 24, 2015 | 87.79 | 87.94 | 87.22 | 87.54 | 892,039 | -0.39(-0.44%) |
Nov 23, 2015 | 88.60 | 89.36 | 87.51 | 87.93 | 1,315,473 | -0.60(-0.68%) |
Nov 20, 2015 | 89.45 | 90.14 | 88.33 | 88.53 | 1,191,412 | -0.49(-0.55%) |
Nov 19, 2015 | 88.98 | 89.66 | 87.77 | 89.02 | 1,276,902 | +0.35(+0.39%) |
Nov 18, 2015 | 86.52 | 88.77 | 86.44 | 88.67 | 1,479,391 | +2.52(+2.93%) |
Nov 17, 2015 | 87.69 | 88.08 | 85.73 | 86.14 | 1,060,900 | -1.34(-1.53%) |
Nov 16, 2015 | 85.35 | 87.56 | 85.32 | 87.48 | 1,527,797 | +1.68(+1.96%) |
Nov 13, 2015 | 85.16 | 86.93 | 85.06 | 85.80 | 1,424,751 | +0.22(+0.25%) |
Nov 12, 2015 | 85.63 | 87.28 | 85.27 | 85.58 | 1,586,208 | -1.28(-1.47%) |
Nov 11, 2015 | 86.31 | 88.08 | 84.66 | 86.86 | 1,777,301 | -0.23(-0.26%) |
Nov 10, 2015 | 85.36 | 87.54 | 85.12 | 87.09 | 3,545,328 | -3.02(-3.35%) |
Nov 09, 2015 | 91.10 | 91.10 | 89.40 | 90.11 | 2,221,219 | -1.01(-1.11%) |
Nov 06, 2015 | 90.85 | 91.48 | 90.02 | 91.12 | 1,695,434 | +0.04(+0.05%) |
Nov 05, 2015 | 91.49 | 91.99 | 90.90 | 91.08 | 1,229,854 | -0.57(-0.62%) |
Nov 04, 2015 | 92.49 | 92.81 | 91.23 | 91.64 | 931,336 | -0.43(-0.46%) |
Nov 03, 2015 | 91.97 | 92.76 | 91.25 | 92.07 | 1,087,033 | -0.35(-0.38%) |
Nov 02, 2015 | 91.28 | 92.60 | 90.43 | 92.42 | 838,635 | +1.17(+1.28%) |
Oct 30, 2015 | 91.02 | 92.35 | 90.87 | 91.25 | 1,291,209 | +0.50(+0.55%) |
Oct 29, 2015 | 89.71 | 90.78 | 89.60 | 90.75 | 1,088,388 | -0.13(-0.15%) |
Oct 28, 2015 | 88.48 | 91.12 | 88.15 | 90.88 | 1,325,139 | +2.91(+3.31%) |
Oct 27, 2015 | 89.09 | 89.41 | 86.93 | 87.97 | 1,389,700 | -1.95(-2.17%) |
Oct 26, 2015 | 90.52 | 91.08 | 89.79 | 89.92 | 692,268 | -0.39(-0.44%) |
Oct 23, 2015 | 90.50 | 91.28 | 90.16 | 90.31 | 1,318,249 | +0.83(+0.92%) |
Oct 22, 2015 | 86.89 | 89.93 | 86.58 | 89.49 | 1,961,820 | +2.62(+3.01%) |
Oct 21, 2015 | 87.70 | 88.60 | 86.81 | 86.87 | 842,880 | -0.36(-0.41%) |
Oct 20, 2015 | 86.07 | 87.38 | 85.41 | 87.23 | 1,254,584 | +0.99(+1.15%) |
Oct 19, 2015 | 86.54 | 87.18 | 85.78 | 86.24 | 1,133,585 | -0.94(-1.07%) |
Oct 16, 2015 | 88.07 | 88.07 | 85.78 | 87.17 | 1,600,808 | -0.80(-0.91%) |
Oct 15, 2015 | 87.00 | 88.04 | 86.07 | 87.97 | 971,551 | +1.16(+1.34%) |
Oct 14, 2015 | 87.31 | 87.71 | 86.65 | 86.81 | 1,009,605 | -0.58(-0.66%) |
Oct 13, 2015 | 87.31 | 89.36 | 87.27 | 87.39 | 1,088,940 | -0.82(-0.93%) |
Oct 12, 2015 | 88.41 | 88.65 | 87.54 | 88.21 | 830,459 | -0.05(-0.06%) |
Oct 09, 2015 | 88.44 | 89.13 | 87.66 | 88.26 | 1,121,668 | +0.13(+0.15%) |
Oct 08, 2015 | 85.93 | 88.47 | 85.70 | 88.12 | 1,799,954 | +1.92(+2.23%) |
Oct 07, 2015 | 86.94 | 87.89 | 84.91 | 86.20 | 2,268,141 | -1.01(-1.16%) |
Oct 06, 2015 | 86.85 | 87.70 | 86.71 | 87.21 | 1,364,588 | +0.25(+0.29%) |
Oct 05, 2015 | 85.42 | 87.00 | 83.84 | 86.96 | 1,324,904 | +1.35(+1.58%) |
Oct 02, 2015 | 82.96 | 85.62 | 82.31 | 85.61 | 1,247,108 | +1.71(+2.04%) |