Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 81.02 | 80.34 | 80.34 | 80.34 | 446,900 | -0.99(-1.22%) |
Dec 30, 2015 | 81.98 | 83.75 | 81.26 | 81.33 | 284,416 | -0.87(-1.06%) |
Dec 29, 2015 | 81.00 | 82.66 | 81.00 | 82.20 | 226,717 | +1.02(+1.26%) |
Dec 28, 2015 | 80.50 | 81.32 | 79.09 | 81.18 | 229,106 | +0.18(+0.22%) |
Dec 24, 2015 | 80.04 | 81.00 | 81.00 | 81.00 | 134,800 | +1.00(+1.25%) |
Dec 23, 2015 | 82.26 | 82.26 | 79.85 | 80.00 | 299,667 | -1.48(-1.82%) |
Dec 22, 2015 | 80.54 | 82.15 | 78.45 | 81.48 | 289,696 | +0.63(+0.78%) |
Dec 21, 2015 | 80.52 | 82.43 | 79.74 | 80.85 | 376,428 | +0.83(+1.04%) |
Dec 18, 2015 | 79.57 | 80.49 | 78.51 | 80.02 | 993,738 | +0.19(+0.24%) |
Dec 17, 2015 | 80.00 | 80.86 | 78.92 | 79.83 | 474,790 | -0.01(-0.01%) |
Dec 16, 2015 | 81.47 | 81.48 | 78.00 | 79.84 | 539,172 | -1.30(-1.60%) |
Dec 15, 2015 | 78.05 | 81.25 | 77.25 | 81.14 | 506,938 | +4.05(+5.25%) |
Dec 14, 2015 | 79.40 | 79.40 | 76.11 | 77.09 | 464,319 | -1.57(-2.00%) |
Dec 11, 2015 | 79.24 | 80.58 | 78.41 | 78.66 | 331,871 | -1.97(-2.44%) |
Dec 10, 2015 | 77.49 | 80.68 | 77.19 | 80.63 | 400,495 | +3.11(+4.01%) |
Dec 09, 2015 | 81.56 | 82.43 | 77.47 | 77.52 | 584,844 | -4.14(-5.07%) |
Dec 08, 2015 | 82.41 | 82.88 | 81.13 | 81.66 | 387,988 | -1.34(-1.61%) |
Dec 07, 2015 | 85.10 | 85.10 | 82.37 | 83.00 | 334,031 | -2.10(-2.47%) |
Dec 04, 2015 | 81.19 | 85.94 | 80.51 | 85.10 | 605,125 | +2.75(+3.34%) |
Dec 03, 2015 | 86.12 | 86.77 | 81.78 | 82.35 | 817,101 | -3.61(-4.20%) |
Dec 02, 2015 | 88.89 | 88.89 | 85.79 | 85.96 | 337,010 | -3.35(-3.75%) |
Dec 01, 2015 | 89.60 | 90.00 | 88.42 | 89.31 | 272,641 | -0.46(-0.51%) |
Nov 30, 2015 | 90.26 | 91.67 | 89.61 | 89.77 | 302,690 | -0.14(-0.16%) |
Nov 27, 2015 | 90.22 | 90.67 | 88.60 | 89.91 | 142,873 | -0.38(-0.42%) |
Nov 25, 2015 | 90.60 | 90.29 | 90.29 | 90.29 | 236,100 | -0.62(-0.68%) |
Nov 24, 2015 | 87.26 | 91.29 | 87.26 | 90.91 | 310,353 | +3.02(+3.44%) |
Nov 23, 2015 | 87.88 | 89.32 | 86.76 | 87.89 | 278,652 | -0.65(-0.73%) |
Nov 20, 2015 | 88.12 | 89.18 | 87.62 | 88.54 | 196,561 | +0.86(+0.98%) |
Nov 19, 2015 | 87.98 | 88.73 | 87.17 | 87.68 | 304,910 | -0.63(-0.71%) |
Nov 18, 2015 | 86.26 | 88.35 | 85.96 | 88.31 | 313,526 | +2.13(+2.47%) |
Nov 17, 2015 | 87.49 | 88.00 | 86.05 | 86.18 | 503,750 | -0.81(-0.93%) |
Nov 16, 2015 | 86.00 | 87.85 | 86.00 | 86.99 | 380,206 | +0.58(+0.67%) |
Nov 13, 2015 | 88.20 | 88.52 | 85.43 | 86.41 | 287,038 | -1.92(-2.17%) |
Nov 12, 2015 | 90.94 | 91.22 | 88.21 | 88.33 | 427,925 | -3.21(-3.51%) |
Nov 11, 2015 | 92.35 | 93.15 | 91.08 | 91.54 | 364,724 | -0.81(-0.88%) |
Nov 10, 2015 | 91.66 | 92.90 | 91.22 | 92.35 | 596,421 | -0.61(-0.66%) |
Nov 09, 2015 | 94.37 | 94.37 | 90.40 | 92.96 | 575,848 | -1.22(-1.30%) |
Nov 06, 2015 | 89.25 | 94.48 | 89.11 | 94.18 | 863,753 | +5.40(+6.08%) |
Nov 05, 2015 | 89.99 | 91.98 | 88.61 | 88.78 | 747,028 | -0.54(-0.60%) |
Nov 04, 2015 | 86.51 | 89.42 | 86.11 | 89.32 | 570,441 | +3.02(+3.50%) |
Nov 03, 2015 | 85.90 | 86.98 | 85.63 | 86.30 | 302,462 | -0.39(-0.45%) |
Nov 02, 2015 | 85.09 | 86.76 | 83.76 | 86.69 | 344,804 | +1.60(+1.88%) |
Oct 30, 2015 | 84.89 | 85.55 | 84.32 | 85.09 | 337,760 | +0.53(+0.63%) |
Oct 29, 2015 | 86.69 | 87.84 | 83.90 | 84.56 | 399,389 | -3.12(-3.56%) |
Oct 28, 2015 | 84.67 | 87.75 | 84.23 | 87.68 | 589,047 | +3.18(+3.76%) |
Oct 27, 2015 | 83.70 | 85.75 | 82.53 | 84.50 | 623,053 | +0.15(+0.18%) |
Oct 26, 2015 | 88.59 | 88.70 | 83.58 | 84.35 | 634,788 | -4.94(-5.53%) |
Oct 23, 2015 | 85.00 | 91.78 | 82.72 | 89.29 | 1,740,436 | +4.42(+5.21%) |
Oct 22, 2015 | 85.05 | 86.13 | 83.92 | 84.87 | 656,411 | +0.12(+0.14%) |
Oct 21, 2015 | 87.81 | 88.01 | 84.50 | 84.75 | 509,528 | -2.03(-2.34%) |
Oct 20, 2015 | 85.27 | 87.14 | 84.82 | 86.78 | 450,338 | +1.93(+2.27%) |
Oct 19, 2015 | 85.98 | 86.99 | 84.57 | 84.85 | 404,856 | -1.32(-1.53%) |
Oct 16, 2015 | 87.04 | 87.15 | 83.70 | 86.17 | 513,554 | -0.80(-0.92%) |
Oct 15, 2015 | 84.42 | 87.12 | 84.00 | 86.97 | 675,361 | +3.42(+4.09%) |
Oct 14, 2015 | 79.95 | 83.89 | 79.93 | 83.55 | 635,546 | +1.99(+2.44%) |
Oct 13, 2015 | 82.18 | 84.09 | 81.46 | 81.56 | 414,940 | -1.28(-1.55%) |
Oct 12, 2015 | 86.42 | 86.50 | 82.40 | 82.84 | 425,984 | -3.73(-4.31%) |
Oct 09, 2015 | 86.69 | 88.30 | 85.30 | 86.57 | 618,170 | -0.59(-0.68%) |
Oct 08, 2015 | 83.07 | 87.85 | 83.07 | 87.16 | 785,562 | +3.43(+4.10%) |
Oct 07, 2015 | 83.48 | 84.33 | 81.71 | 83.73 | 533,667 | +0.84(+1.01%) |
Oct 06, 2015 | 81.78 | 83.54 | 81.78 | 82.89 | 663,620 | +0.71(+0.86%) |
Oct 05, 2015 | 80.83 | 82.64 | 79.70 | 82.18 | 542,569 | +2.47(+3.10%) |
Oct 02, 2015 | 79.74 | 80.33 | 77.20 | 79.71 | 911,823 | -0.70(-0.87%) |