Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 88.83 | 89.66 | 89.66 | 89.66 | 18,172,766 | +0.29(+0.32%) |
Dec 30, 2015 | 90.03 | 90.48 | 89.26 | 89.37 | 10,118,406 | -0.66(-0.74%) |
Dec 29, 2015 | 89.26 | 90.61 | 89.23 | 90.03 | 11,602,493 | +1.09(+1.23%) |
Dec 28, 2015 | 88.48 | 89.23 | 88.09 | 88.94 | 9,224,591 | +0.20(+0.23%) |
Dec 24, 2015 | 88.94 | 88.74 | 88.74 | 88.74 | 4,696,743 | -0.35(-0.39%) |
Dec 23, 2015 | 87.85 | 89.23 | 87.85 | 89.09 | 12,427,606 | +1.32(+1.51%) |
Dec 22, 2015 | 87.76 | 88.16 | 86.81 | 87.76 | 14,680,739 | +0.26(+0.30%) |
Dec 21, 2015 | 87.56 | 88.08 | 86.78 | 87.50 | 14,144,666 | +0.35(+0.40%) |
Dec 18, 2015 | 87.47 | 88.02 | 87.16 | 87.16 | 28,886,216 | -0.78(-0.88%) |
Dec 17, 2015 | 89.06 | 89.37 | 87.88 | 87.93 | 20,151,648 | +1.94(+2.25%) |
Dec 16, 2015 | 84.56 | 86.69 | 84.44 | 86.00 | 26,568,008 | +1.83(+2.18%) |
Dec 15, 2015 | 84.39 | 84.97 | 83.89 | 84.17 | 21,378,122 | +0.17(+0.20%) |
Dec 14, 2015 | 84.00 | 84.56 | 82.64 | 84.00 | 23,433,486 | +0.00(+0.00%) |
Dec 11, 2015 | 84.17 | 84.96 | 83.69 | 84.00 | 22,661,708 | -1.08(-1.27%) |
Dec 10, 2015 | 84.50 | 85.86 | 84.31 | 85.08 | 16,956,952 | +0.50(+0.59%) |
Dec 09, 2015 | 83.33 | 84.92 | 83.17 | 84.58 | 18,211,350 | +0.78(+0.93%) |
Dec 08, 2015 | 83.47 | 84.33 | 83.03 | 83.81 | 19,187,820 | -0.50(-0.59%) |
Dec 07, 2015 | 84.44 | 84.50 | 83.61 | 84.31 | 24,020,346 | -0.33(-0.39%) |
Dec 04, 2015 | 83.47 | 84.72 | 83.17 | 84.64 | 20,966,966 | +1.28(+1.53%) |
Dec 03, 2015 | 83.53 | 83.97 | 83.18 | 83.36 | 22,683,188 | +0.17(+0.20%) |
Dec 02, 2015 | 83.53 | 83.92 | 82.95 | 83.20 | 15,886,481 | -0.56(-0.66%) |
Dec 01, 2015 | 83.25 | 83.97 | 82.92 | 83.75 | 19,540,020 | +0.64(+0.77%) |
Nov 30, 2015 | 84.19 | 84.53 | 83.11 | 83.11 | 28,705,764 | -1.17(-1.38%) |
Nov 27, 2015 | 84.03 | 84.32 | 83.81 | 84.28 | 11,939,666 | +0.00(+0.00%) |
Nov 25, 2015 | 85.06 | 84.28 | 84.28 | 84.28 | 19,510,358 | -0.83(-0.98%) |
Nov 24, 2015 | 84.19 | 85.69 | 84.06 | 85.11 | 52,543,480 | +0.19(+0.23%) |
Nov 23, 2015 | 84.92 | 85.55 | 84.00 | 84.92 | 48,770,920 | -0.19(-0.23%) |
Nov 20, 2015 | 84.00 | 86.03 | 83.86 | 85.11 | 75,922,768 | +1.08(+1.29%) |
Nov 19, 2015 | 84.33 | 84.69 | 83.97 | 84.03 | 35,637,112 | -0.69(-0.82%) |
Nov 18, 2015 | 83.89 | 84.86 | 83.56 | 84.72 | 64,030,880 | +0.56(+0.66%) |
Nov 17, 2015 | 84.86 | 85.36 | 83.28 | 84.17 | 155,375,584 | -0.11(-0.13%) |
Nov 16, 2015 | 82.95 | 84.94 | 82.64 | 84.28 | 102,586,368 | +0.22(+0.26%) |
Nov 13, 2015 | 82.89 | 84.64 | 82.75 | 84.06 | 89,034,032 | +0.33(+0.40%) |
Nov 12, 2015 | 84.42 | 85.78 | 83.58 | 83.72 | 105,466,128 | -1.42(-1.66%) |
Nov 11, 2015 | 83.83 | 85.55 | 83.83 | 85.14 | 71,178,696 | +1.53(+1.83%) |
Nov 10, 2015 | 82.25 | 84.03 | 82.20 | 83.61 | 86,252,904 | +1.03(+1.24%) |
Nov 09, 2015 | 82.61 | 83.14 | 81.56 | 82.58 | 52,398,900 | -0.47(-0.57%) |
Nov 06, 2015 | 81.72 | 83.14 | 81.20 | 83.06 | 45,429,504 | +0.78(+0.94%) |
Nov 05, 2015 | 81.81 | 82.56 | 81.36 | 82.28 | 44,162,012 | +0.28(+0.34%) |
Nov 04, 2015 | 82.03 | 82.68 | 81.78 | 82.00 | 37,871,812 | -0.14(-0.17%) |
Nov 03, 2015 | 81.09 | 82.70 | 81.00 | 82.14 | 34,521,384 | +0.53(+0.65%) |
Nov 02, 2015 | 80.34 | 81.61 | 80.17 | 81.61 | 21,434,688 | +1.33(+1.66%) |
Oct 30, 2015 | 81.11 | 81.40 | 80.25 | 80.28 | 25,584,568 | -1.17(-1.43%) |
Oct 29, 2015 | 80.97 | 81.56 | 80.67 | 81.45 | 15,264,419 | -0.14(-0.17%) |
Oct 28, 2015 | 81.42 | 82.11 | 80.92 | 81.58 | 25,604,644 | -0.19(-0.24%) |
Oct 27, 2015 | 81.64 | 82.28 | 81.14 | 81.78 | 24,354,262 | -0.25(-0.30%) |
Oct 26, 2015 | 81.95 | 82.33 | 81.64 | 82.03 | 17,564,066 | +0.11(+0.14%) |
Oct 23, 2015 | 82.45 | 82.81 | 81.67 | 81.92 | 27,690,448 | -0.19(-0.24%) |
Oct 22, 2015 | 80.36 | 82.56 | 80.25 | 82.11 | 29,349,528 | +2.03(+2.53%) |
Oct 21, 2015 | 79.92 | 81.17 | 79.89 | 80.09 | 23,602,508 | +0.19(+0.24%) |
Oct 20, 2015 | 80.00 | 80.50 | 79.67 | 79.89 | 27,073,658 | -0.58(-0.72%) |
Oct 19, 2015 | 79.95 | 82.06 | 79.81 | 80.47 | 47,203,792 | +0.03(+0.03%) |
Oct 16, 2015 | 79.42 | 81.03 | 78.32 | 80.45 | 51,161,384 | +2.64(+3.39%) |
Oct 15, 2015 | 77.17 | 78.20 | 76.73 | 77.81 | 27,727,756 | +1.19(+1.56%) |
Oct 14, 2015 | 77.00 | 77.28 | 76.28 | 76.62 | 14,088,119 | -0.75(-0.97%) |
Oct 13, 2015 | 77.64 | 78.50 | 77.37 | 77.37 | 15,563,231 | -0.61(-0.78%) |
Oct 12, 2015 | 77.67 | 78.20 | 77.48 | 77.98 | 9,091,184 | +0.06(+0.07%) |
Oct 09, 2015 | 77.67 | 78.20 | 77.43 | 77.92 | 17,049,192 | +0.11(+0.14%) |
Oct 08, 2015 | 76.70 | 78.28 | 76.14 | 77.81 | 18,408,312 | +0.72(+0.94%) |
Oct 07, 2015 | 76.34 | 77.09 | 75.84 | 77.09 | 23,717,488 | +1.33(+1.76%) |
Oct 06, 2015 | 74.92 | 76.09 | 74.84 | 75.76 | 25,903,592 | +1.30(+1.75%) |
Oct 05, 2015 | 73.20 | 75.51 | 72.79 | 74.45 | 37,971,620 | +3.75(+5.30%) |
Oct 02, 2015 | 69.04 | 70.76 | 68.93 | 70.70 | 15,373,573 | +0.78(+1.11%) |