Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 103.61 | 102.57 | 102.57 | 102.57 | 768,963 | -1.29(-1.24%) |
Dec 30, 2015 | 104.74 | 104.85 | 103.66 | 103.86 | 994,773 | -0.77(-0.74%) |
Dec 29, 2015 | 105.22 | 105.42 | 104.09 | 104.63 | 846,680 | +0.50(+0.48%) |
Dec 28, 2015 | 103.66 | 104.25 | 103.28 | 104.14 | 501,297 | +0.29(+0.28%) |
Dec 24, 2015 | 104.11 | 103.84 | 103.84 | 103.84 | 317,053 | -0.13(-0.12%) |
Dec 23, 2015 | 103.19 | 104.01 | 102.69 | 103.97 | 599,181 | +1.15(+1.12%) |
Dec 22, 2015 | 102.67 | 103.49 | 101.77 | 102.82 | 518,025 | +0.60(+0.59%) |
Dec 21, 2015 | 101.86 | 102.68 | 101.37 | 102.22 | 794,060 | +1.25(+1.24%) |
Dec 18, 2015 | 104.05 | 104.05 | 100.92 | 100.97 | 1,769,292 | -3.29(-3.15%) |
Dec 17, 2015 | 104.12 | 104.83 | 102.91 | 104.25 | 1,035,936 | +0.23(+0.22%) |
Dec 16, 2015 | 101.69 | 104.25 | 101.27 | 104.03 | 1,043,118 | +3.42(+3.40%) |
Dec 15, 2015 | 100.76 | 101.30 | 100.03 | 100.61 | 881,133 | +0.77(+0.77%) |
Dec 14, 2015 | 99.49 | 100.66 | 98.73 | 99.83 | 772,506 | +0.57(+0.58%) |
Dec 11, 2015 | 100.88 | 101.45 | 98.85 | 99.26 | 640,997 | -2.94(-2.87%) |
Dec 10, 2015 | 101.44 | 103.04 | 100.98 | 102.20 | 411,939 | +0.98(+0.96%) |
Dec 09, 2015 | 102.49 | 103.16 | 101.04 | 101.22 | 491,826 | -1.89(-1.83%) |
Dec 08, 2015 | 101.93 | 103.39 | 101.55 | 103.11 | 478,901 | +0.49(+0.48%) |
Dec 07, 2015 | 102.73 | 103.27 | 101.78 | 102.62 | 247,440 | -0.31(-0.30%) |
Dec 04, 2015 | 101.11 | 103.35 | 101.11 | 102.94 | 479,384 | +2.23(+2.21%) |
Dec 03, 2015 | 103.21 | 103.45 | 100.30 | 100.71 | 723,485 | -2.40(-2.33%) |
Dec 02, 2015 | 103.66 | 103.92 | 103.02 | 103.11 | 670,672 | -0.52(-0.50%) |
Dec 01, 2015 | 103.50 | 103.83 | 102.86 | 103.63 | 528,281 | +0.94(+0.92%) |
Nov 30, 2015 | 103.71 | 103.73 | 102.62 | 102.69 | 868,559 | -0.76(-0.73%) |
Nov 27, 2015 | 102.48 | 103.52 | 102.02 | 103.44 | 270,293 | +1.23(+1.21%) |
Nov 25, 2015 | 101.61 | 102.21 | 102.21 | 102.21 | 565,810 | +0.86(+0.84%) |
Nov 24, 2015 | 101.41 | 101.92 | 100.39 | 101.35 | 642,747 | -0.91(-0.89%) |
Nov 23, 2015 | 101.31 | 102.57 | 101.07 | 102.27 | 779,058 | +0.76(+0.74%) |
Nov 20, 2015 | 101.34 | 101.73 | 100.85 | 101.51 | 567,672 | +0.31(+0.31%) |
Nov 19, 2015 | 101.34 | 101.45 | 100.20 | 101.20 | 506,916 | -0.36(-0.35%) |
Nov 18, 2015 | 99.26 | 101.65 | 98.71 | 101.56 | 883,213 | +2.78(+2.82%) |
Nov 17, 2015 | 98.13 | 99.73 | 98.01 | 98.77 | 590,392 | +0.53(+0.54%) |
Nov 16, 2015 | 96.17 | 98.28 | 96.14 | 98.24 | 460,724 | +2.09(+2.18%) |
Nov 13, 2015 | 96.88 | 97.52 | 95.97 | 96.15 | 350,939 | -1.18(-1.21%) |
Nov 12, 2015 | 97.62 | 98.86 | 97.05 | 97.32 | 549,697 | -0.71(-0.72%) |
Nov 11, 2015 | 97.11 | 98.55 | 96.71 | 98.03 | 574,474 | +1.18(+1.21%) |
Nov 10, 2015 | 96.31 | 96.87 | 95.69 | 96.85 | 455,137 | +0.49(+0.51%) |
Nov 09, 2015 | 97.04 | 97.64 | 95.53 | 96.37 | 435,109 | -1.06(-1.08%) |
Nov 06, 2015 | 97.09 | 98.06 | 96.68 | 97.42 | 617,242 | -0.03(-0.03%) |
Nov 05, 2015 | 97.67 | 98.08 | 97.00 | 97.45 | 423,125 | -0.24(-0.24%) |
Nov 04, 2015 | 98.28 | 98.65 | 97.55 | 97.69 | 597,509 | -0.34(-0.35%) |
Nov 03, 2015 | 98.90 | 98.90 | 97.71 | 98.03 | 666,618 | -0.87(-0.88%) |
Nov 02, 2015 | 97.89 | 99.34 | 97.89 | 98.90 | 703,974 | +1.01(+1.03%) |
Oct 30, 2015 | 97.97 | 98.75 | 97.79 | 97.89 | 799,499 | -0.08(-0.08%) |
Oct 29, 2015 | 97.94 | 98.11 | 97.29 | 97.97 | 511,207 | -0.17(-0.18%) |
Oct 28, 2015 | 98.24 | 98.36 | 96.96 | 98.15 | 772,092 | -0.06(-0.07%) |
Oct 27, 2015 | 97.87 | 98.28 | 97.52 | 98.21 | 819,408 | +0.24(+0.24%) |
Oct 26, 2015 | 97.53 | 98.02 | 97.00 | 97.97 | 1,067,922 | +0.58(+0.59%) |
Oct 23, 2015 | 96.72 | 98.28 | 95.48 | 97.40 | 1,190,373 | +2.52(+2.65%) |
Oct 22, 2015 | 95.90 | 97.22 | 93.90 | 94.88 | 1,722,163 | -2.40(-2.46%) |
Oct 21, 2015 | 99.20 | 99.77 | 97.09 | 97.28 | 1,026,267 | -1.63(-1.64%) |
Oct 20, 2015 | 98.21 | 99.15 | 97.74 | 98.90 | 670,090 | +0.74(+0.76%) |
Oct 19, 2015 | 97.60 | 98.19 | 97.16 | 98.16 | 545,396 | +0.46(+0.47%) |
Oct 16, 2015 | 97.41 | 98.01 | 97.04 | 97.70 | 926,004 | +0.49(+0.50%) |
Oct 15, 2015 | 96.24 | 97.24 | 95.65 | 97.21 | 548,252 | +1.52(+1.58%) |
Oct 14, 2015 | 95.64 | 96.79 | 95.39 | 95.70 | 724,689 | +0.09(+0.10%) |
Oct 13, 2015 | 96.62 | 97.23 | 95.54 | 95.60 | 638,814 | -1.56(-1.61%) |
Oct 12, 2015 | 96.81 | 97.28 | 96.64 | 97.17 | 580,673 | +0.28(+0.28%) |
Oct 09, 2015 | 96.17 | 97.11 | 95.77 | 96.89 | 542,838 | +0.72(+0.75%) |
Oct 08, 2015 | 94.20 | 96.39 | 93.89 | 96.17 | 608,348 | +1.81(+1.92%) |
Oct 07, 2015 | 93.00 | 94.37 | 93.00 | 94.36 | 530,197 | +1.64(+1.77%) |
Oct 06, 2015 | 92.53 | 92.95 | 91.90 | 92.72 | 824,867 | -0.01(-0.01%) |
Oct 05, 2015 | 91.86 | 92.87 | 90.75 | 92.73 | 769,037 | +1.50(+1.64%) |
Oct 02, 2015 | 88.94 | 91.23 | 88.38 | 91.23 | 854,663 | +0.86(+0.96%) |