Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 96.41 | 96.07 | 96.07 | 96.07 | 2,951,000 | -0.83(-0.86%) |
Dec 30, 2015 | 96.92 | 97.50 | 96.52 | 96.90 | 3,161,684 | -0.37(-0.38%) |
Dec 29, 2015 | 96.67 | 97.77 | 96.35 | 97.27 | 3,291,434 | +1.18(+1.23%) |
Dec 28, 2015 | 95.98 | 96.31 | 95.70 | 96.09 | 3,606,828 | -0.21(-0.22%) |
Dec 24, 2015 | 95.89 | 96.30 | 96.30 | 96.30 | 1,382,700 | +0.00(+0.00%) |
Dec 23, 2015 | 95.50 | 96.60 | 95.43 | 96.30 | 4,672,594 | +1.43(+1.51%) |
Dec 22, 2015 | 94.31 | 95.41 | 94.00 | 94.87 | 4,644,056 | +1.26(+1.35%) |
Dec 21, 2015 | 93.02 | 93.89 | 92.69 | 93.61 | 8,708,814 | +1.27(+1.38%) |
Dec 18, 2015 | 93.31 | 94.33 | 92.34 | 92.34 | 8,665,799 | -1.53(-1.63%) |
Dec 17, 2015 | 95.13 | 95.73 | 93.84 | 93.87 | 4,802,328 | -1.26(-1.32%) |
Dec 16, 2015 | 93.97 | 95.43 | 93.44 | 95.13 | 9,866,883 | +1.87(+2.01%) |
Dec 15, 2015 | 93.68 | 94.66 | 93.23 | 93.26 | 6,618,064 | +0.23(+0.25%) |
Dec 14, 2015 | 93.30 | 93.57 | 92.20 | 93.03 | 6,748,213 | -0.27(-0.29%) |
Dec 11, 2015 | 93.01 | 94.63 | 92.93 | 93.30 | 9,942,579 | -0.57(-0.61%) |
Dec 10, 2015 | 94.07 | 94.67 | 91.63 | 93.87 | 5,810,238 | -0.29(-0.31%) |
Dec 09, 2015 | 93.58 | 95.58 | 93.21 | 94.16 | 6,911,186 | -0.07(-0.07%) |
Dec 08, 2015 | 94.98 | 95.32 | 93.89 | 94.23 | 7,011,800 | -1.68(-1.75%) |
Dec 07, 2015 | 95.62 | 96.25 | 95.37 | 95.91 | 4,681,113 | +0.18(+0.19%) |
Dec 04, 2015 | 94.99 | 96.63 | 94.79 | 95.73 | 9,228,851 | +1.03(+1.09%) |
Dec 03, 2015 | 95.30 | 95.80 | 94.40 | 94.70 | 6,082,505 | -0.55(-0.58%) |
Dec 02, 2015 | 96.46 | 96.83 | 95.13 | 95.25 | 3,892,531 | -1.45(-1.50%) |
Dec 01, 2015 | 96.04 | 97.45 | 96.02 | 96.70 | 4,595,629 | +0.65(+0.68%) |
Nov 30, 2015 | 97.06 | 97.25 | 95.94 | 96.05 | 5,559,553 | -0.75(-0.77%) |
Nov 27, 2015 | 97.01 | 97.17 | 96.54 | 96.80 | 1,919,808 | -0.47(-0.48%) |
Nov 25, 2015 | 97.41 | 97.27 | 97.27 | 97.27 | 4,336,400 | -0.09(-0.09%) |
Nov 24, 2015 | 97.57 | 97.88 | 96.46 | 97.36 | 5,344,059 | -0.73(-0.74%) |
Nov 23, 2015 | 98.18 | 98.58 | 97.89 | 98.09 | 4,177,120 | -0.13(-0.13%) |
Nov 20, 2015 | 98.64 | 99.55 | 98.14 | 98.22 | 4,898,188 | -0.08(-0.08%) |
Nov 19, 2015 | 97.97 | 98.89 | 97.83 | 98.30 | 4,366,641 | +0.59(+0.60%) |
Nov 18, 2015 | 97.63 | 97.86 | 96.84 | 97.71 | 4,190,672 | +0.16(+0.16%) |
Nov 17, 2015 | 98.17 | 98.30 | 97.40 | 97.55 | 4,528,658 | -0.28(-0.29%) |
Nov 16, 2015 | 96.56 | 97.86 | 96.38 | 97.83 | 5,099,023 | +1.35(+1.40%) |
Nov 13, 2015 | 98.72 | 99.64 | 96.39 | 96.48 | 6,218,860 | -2.74(-2.76%) |
Nov 12, 2015 | 97.26 | 99.73 | 96.88 | 99.22 | 8,808,020 | +0.96(+0.98%) |
Nov 11, 2015 | 99.04 | 99.40 | 98.07 | 98.26 | 2,172,419 | -0.42(-0.43%) |
Nov 10, 2015 | 98.83 | 99.42 | 97.95 | 98.68 | 2,738,471 | -0.98(-0.98%) |
Nov 09, 2015 | 100.60 | 100.84 | 99.21 | 99.66 | 3,164,717 | -1.14(-1.13%) |
Nov 06, 2015 | 100.04 | 100.80 | 99.29 | 100.80 | 2,735,119 | +0.00(+0.00%) |
Nov 05, 2015 | 100.43 | 100.99 | 99.72 | 100.80 | 2,832,825 | +0.47(+0.47%) |
Nov 04, 2015 | 100.42 | 101.04 | 100.00 | 100.33 | 3,116,072 | +0.33(+0.33%) |
Nov 03, 2015 | 99.38 | 100.34 | 98.80 | 100.00 | 3,089,882 | +0.61(+0.61%) |
Nov 02, 2015 | 98.82 | 99.58 | 98.35 | 99.39 | 3,067,463 | +0.98(+1.00%) |
Oct 30, 2015 | 99.03 | 99.18 | 98.26 | 98.41 | 4,010,857 | -0.64(-0.65%) |
Oct 29, 2015 | 99.24 | 99.61 | 98.24 | 99.05 | 3,287,397 | -0.27(-0.27%) |
Oct 28, 2015 | 99.37 | 99.52 | 98.17 | 99.32 | 3,829,906 | +0.44(+0.44%) |
Oct 27, 2015 | 99.80 | 99.97 | 98.71 | 98.88 | 3,396,511 | -1.35(-1.35%) |
Oct 26, 2015 | 100.62 | 100.98 | 100.00 | 100.23 | 2,701,235 | -0.39(-0.39%) |
Oct 23, 2015 | 100.46 | 100.90 | 100.18 | 100.62 | 5,032,930 | +0.83(+0.83%) |
Oct 22, 2015 | 98.29 | 100.23 | 98.10 | 99.79 | 5,722,374 | +1.82(+1.86%) |
Oct 21, 2015 | 96.24 | 98.68 | 96.02 | 97.97 | 10,657,255 | +2.35(+2.46%) |
Oct 20, 2015 | 94.33 | 97.69 | 93.08 | 95.62 | 9,005,216 | +3.57(+3.88%) |
Oct 19, 2015 | 92.50 | 92.85 | 91.21 | 92.05 | 5,513,829 | -0.95(-1.02%) |
Oct 16, 2015 | 94.00 | 94.15 | 92.63 | 93.00 | 3,148,393 | -0.18(-0.19%) |
Oct 15, 2015 | 92.71 | 93.23 | 92.15 | 93.18 | 3,829,826 | +1.01(+1.10%) |
Oct 14, 2015 | 94.27 | 94.86 | 91.76 | 92.17 | 5,608,256 | -2.11(-2.24%) |
Oct 13, 2015 | 94.17 | 94.75 | 93.64 | 94.28 | 4,079,277 | -1.15(-1.21%) |
Oct 12, 2015 | 94.94 | 95.47 | 94.61 | 95.43 | 3,194,881 | +0.06(+0.06%) |
Oct 09, 2015 | 94.67 | 95.94 | 94.51 | 95.37 | 4,099,876 | +1.04(+1.10%) |
Oct 08, 2015 | 92.86 | 94.39 | 92.84 | 94.33 | 4,051,836 | +0.82(+0.88%) |
Oct 07, 2015 | 94.00 | 94.16 | 92.57 | 93.51 | 3,781,988 | +0.96(+1.04%) |
Oct 06, 2015 | 92.15 | 92.85 | 92.01 | 92.55 | 3,386,596 | +0.29(+0.31%) |
Oct 05, 2015 | 90.44 | 92.47 | 90.22 | 92.26 | 4,912,526 | +2.49(+2.77%) |
Oct 02, 2015 | 87.49 | 89.89 | 86.82 | 89.77 | 4,624,219 | +1.41(+1.60%) |