Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 93.98 | 92.94 | 92.94 | 92.94 | 1,161,023 | -1.18(-1.25%) |
Dec 30, 2015 | 94.73 | 94.92 | 94.00 | 94.12 | 785,282 | -0.60(-0.63%) |
Dec 29, 2015 | 93.94 | 94.86 | 93.87 | 94.72 | 1,274,599 | +1.27(+1.36%) |
Dec 28, 2015 | 93.06 | 93.48 | 92.78 | 93.45 | 864,776 | +0.17(+0.19%) |
Dec 24, 2015 | 92.95 | 93.28 | 93.28 | 93.28 | 616,031 | +0.05(+0.05%) |
Dec 23, 2015 | 92.92 | 93.26 | 92.45 | 93.23 | 1,779,193 | +0.60(+0.65%) |
Dec 22, 2015 | 92.00 | 92.75 | 91.28 | 92.63 | 2,151,101 | +1.27(+1.39%) |
Dec 21, 2015 | 91.29 | 91.76 | 90.60 | 91.36 | 1,729,170 | +0.67(+0.74%) |
Dec 18, 2015 | 93.28 | 93.28 | 90.64 | 90.69 | 6,156,643 | -2.59(-2.77%) |
Dec 17, 2015 | 94.45 | 94.53 | 93.25 | 93.28 | 2,690,351 | -1.05(-1.11%) |
Dec 16, 2015 | 93.95 | 94.57 | 93.12 | 94.32 | 2,153,568 | +1.12(+1.20%) |
Dec 15, 2015 | 92.04 | 93.64 | 92.03 | 93.20 | 2,747,503 | +1.77(+1.94%) |
Dec 14, 2015 | 90.53 | 92.26 | 90.31 | 91.43 | 2,774,102 | +1.05(+1.16%) |
Dec 11, 2015 | 90.32 | 91.38 | 90.04 | 90.39 | 2,225,231 | -1.01(-1.11%) |
Dec 10, 2015 | 91.32 | 92.03 | 90.79 | 91.40 | 1,919,424 | -0.04(-0.04%) |
Dec 09, 2015 | 91.95 | 92.96 | 91.27 | 91.44 | 2,228,926 | -1.10(-1.18%) |
Dec 08, 2015 | 92.58 | 93.06 | 92.00 | 92.54 | 2,418,492 | -0.50(-0.54%) |
Dec 07, 2015 | 92.71 | 93.37 | 92.46 | 93.04 | 2,328,821 | -0.38(-0.41%) |
Dec 04, 2015 | 91.51 | 93.46 | 91.51 | 93.42 | 2,718,018 | +2.27(+2.49%) |
Dec 03, 2015 | 93.43 | 93.60 | 90.95 | 91.15 | 5,262,110 | -2.80(-2.98%) |
Dec 02, 2015 | 94.53 | 95.07 | 93.88 | 93.96 | 2,036,259 | -0.79(-0.84%) |
Dec 01, 2015 | 94.41 | 95.31 | 94.31 | 94.75 | 2,233,757 | +0.91(+0.97%) |
Nov 30, 2015 | 94.33 | 94.60 | 93.70 | 93.84 | 2,280,735 | -0.23(-0.24%) |
Nov 27, 2015 | 93.96 | 94.28 | 93.66 | 94.07 | 669,125 | +0.04(+0.04%) |
Nov 25, 2015 | 94.56 | 94.03 | 94.03 | 94.03 | 1,422,092 | -0.52(-0.55%) |
Nov 24, 2015 | 94.46 | 94.82 | 93.96 | 94.55 | 1,814,545 | -0.16(-0.16%) |
Nov 23, 2015 | 94.86 | 95.14 | 94.51 | 94.71 | 1,612,559 | -0.16(-0.17%) |
Nov 20, 2015 | 94.39 | 95.41 | 94.26 | 94.87 | 2,068,999 | +0.66(+0.70%) |
Nov 19, 2015 | 94.07 | 94.44 | 93.48 | 94.21 | 1,303,892 | +0.28(+0.30%) |
Nov 18, 2015 | 92.42 | 94.02 | 92.35 | 93.93 | 2,047,402 | +1.59(+1.72%) |
Nov 17, 2015 | 92.40 | 92.92 | 92.09 | 92.34 | 1,915,547 | -0.12(-0.13%) |
Nov 16, 2015 | 91.61 | 92.48 | 91.43 | 92.47 | 2,018,784 | +0.73(+0.79%) |
Nov 13, 2015 | 92.03 | 92.48 | 91.60 | 91.74 | 2,495,052 | -0.25(-0.28%) |
Nov 12, 2015 | 93.24 | 93.53 | 91.95 | 91.99 | 2,367,845 | -1.70(-1.81%) |
Nov 11, 2015 | 93.63 | 94.01 | 93.25 | 93.69 | 1,497,163 | +0.27(+0.29%) |
Nov 10, 2015 | 92.47 | 93.46 | 92.12 | 93.42 | 1,817,064 | +1.00(+1.08%) |
Nov 09, 2015 | 92.33 | 92.61 | 92.07 | 92.42 | 1,935,375 | -0.22(-0.24%) |
Nov 06, 2015 | 93.84 | 94.01 | 92.22 | 92.64 | 3,199,680 | -0.71(-0.76%) |
Nov 05, 2015 | 93.73 | 93.85 | 93.24 | 93.35 | 1,844,920 | -0.09(-0.10%) |
Nov 04, 2015 | 93.14 | 93.67 | 92.70 | 93.44 | 2,480,355 | +0.32(+0.34%) |
Nov 03, 2015 | 93.21 | 93.49 | 92.55 | 93.12 | 1,873,458 | -0.15(-0.16%) |
Nov 02, 2015 | 93.02 | 93.36 | 92.81 | 93.27 | 2,232,483 | +0.80(+0.87%) |
Oct 30, 2015 | 93.83 | 93.87 | 92.47 | 92.47 | 2,694,821 | -1.15(-1.22%) |
Oct 29, 2015 | 93.63 | 94.01 | 93.12 | 93.61 | 2,359,869 | +0.02(+0.03%) |
Oct 28, 2015 | 93.22 | 93.64 | 92.62 | 93.59 | 2,177,673 | +0.70(+0.75%) |
Oct 27, 2015 | 91.88 | 93.18 | 91.83 | 92.89 | 2,588,084 | +0.52(+0.57%) |
Oct 26, 2015 | 92.22 | 92.55 | 91.92 | 92.37 | 2,197,006 | +0.40(+0.44%) |
Oct 23, 2015 | 92.38 | 92.53 | 91.65 | 91.97 | 2,840,738 | -0.03(-0.04%) |
Oct 22, 2015 | 90.77 | 92.50 | 90.72 | 92.00 | 3,037,551 | +1.33(+1.46%) |
Oct 21, 2015 | 89.69 | 91.64 | 89.68 | 90.67 | 3,806,223 | +1.43(+1.61%) |
Oct 20, 2015 | 88.94 | 89.98 | 88.39 | 89.24 | 3,827,488 | +2.15(+2.47%) |
Oct 19, 2015 | 86.61 | 87.21 | 85.85 | 87.08 | 2,924,203 | +0.34(+0.40%) |
Oct 16, 2015 | 86.20 | 86.80 | 86.04 | 86.74 | 2,282,916 | +0.77(+0.90%) |
Oct 15, 2015 | 84.87 | 85.97 | 84.54 | 85.97 | 2,023,710 | +1.79(+2.13%) |
Oct 14, 2015 | 84.54 | 84.96 | 84.11 | 84.18 | 2,366,569 | -0.44(-0.52%) |
Oct 13, 2015 | 84.54 | 85.18 | 84.36 | 84.62 | 1,572,031 | -0.34(-0.40%) |
Oct 12, 2015 | 84.09 | 85.18 | 84.08 | 84.95 | 1,201,003 | +0.64(+0.76%) |
Oct 09, 2015 | 84.67 | 84.98 | 84.06 | 84.32 | 1,575,686 | -0.12(-0.15%) |
Oct 08, 2015 | 83.28 | 84.54 | 83.19 | 84.44 | 1,481,805 | +0.75(+0.90%) |
Oct 07, 2015 | 83.15 | 83.92 | 82.96 | 83.68 | 1,635,138 | +0.90(+1.09%) |
Oct 06, 2015 | 83.17 | 83.23 | 82.64 | 82.78 | 1,623,237 | -0.65(-0.78%) |
Oct 05, 2015 | 82.51 | 83.47 | 82.30 | 83.43 | 2,254,665 | +1.50(+1.83%) |
Oct 02, 2015 | 79.90 | 81.93 | 79.60 | 81.93 | 2,943,454 | +1.38(+1.72%) |