Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 99.65 | 98.93 | 98.93 | 98.93 | 1,920,837 | -1.14(-1.14%) |
Dec 30, 2015 | 101.01 | 101.47 | 99.96 | 100.07 | 2,032,188 | -1.08(-1.06%) |
Dec 29, 2015 | 100.22 | 101.20 | 99.71 | 101.14 | 1,919,015 | +1.59(+1.60%) |
Dec 28, 2015 | 99.28 | 99.63 | 98.88 | 99.55 | 1,097,878 | +0.06(+0.06%) |
Dec 24, 2015 | 99.08 | 99.49 | 99.49 | 99.49 | 675,446 | +0.18(+0.18%) |
Dec 23, 2015 | 98.92 | 99.40 | 98.69 | 99.32 | 1,616,681 | +0.63(+0.64%) |
Dec 22, 2015 | 97.31 | 98.85 | 97.20 | 98.69 | 1,930,692 | +1.68(+1.73%) |
Dec 21, 2015 | 96.19 | 97.22 | 95.59 | 97.01 | 2,286,822 | +1.30(+1.36%) |
Dec 18, 2015 | 97.08 | 97.38 | 95.71 | 95.71 | 4,173,743 | -1.61(-1.65%) |
Dec 17, 2015 | 98.51 | 98.63 | 97.27 | 97.31 | 1,989,372 | -1.09(-1.11%) |
Dec 16, 2015 | 98.14 | 98.83 | 97.16 | 98.41 | 2,936,207 | +0.93(+0.95%) |
Dec 15, 2015 | 96.63 | 97.96 | 96.55 | 97.48 | 3,270,056 | +1.43(+1.49%) |
Dec 14, 2015 | 95.53 | 96.74 | 94.98 | 96.05 | 4,445,369 | +0.86(+0.90%) |
Dec 11, 2015 | 95.50 | 97.08 | 94.94 | 95.19 | 2,840,191 | -1.39(-1.44%) |
Dec 10, 2015 | 96.91 | 97.27 | 95.67 | 96.58 | 2,949,068 | -0.13(-0.14%) |
Dec 09, 2015 | 97.00 | 97.96 | 96.17 | 96.72 | 3,593,469 | -0.89(-0.91%) |
Dec 08, 2015 | 98.14 | 98.14 | 97.13 | 97.61 | 2,639,878 | -0.99(-1.01%) |
Dec 07, 2015 | 98.56 | 98.93 | 98.23 | 98.60 | 3,153,062 | -0.45(-0.45%) |
Dec 04, 2015 | 96.04 | 99.32 | 95.97 | 99.05 | 3,087,927 | +3.27(+3.42%) |
Dec 03, 2015 | 97.61 | 97.61 | 95.44 | 95.77 | 2,623,942 | -1.36(-1.40%) |
Dec 02, 2015 | 97.52 | 97.99 | 96.97 | 97.13 | 2,324,040 | -0.63(-0.65%) |
Dec 01, 2015 | 96.50 | 97.84 | 96.42 | 97.76 | 2,232,962 | +1.08(+1.11%) |
Nov 30, 2015 | 97.10 | 97.37 | 96.44 | 96.68 | 2,526,043 | -0.18(-0.18%) |
Nov 27, 2015 | 96.81 | 97.08 | 96.41 | 96.86 | 765,891 | +0.01(+0.01%) |
Nov 25, 2015 | 97.29 | 96.85 | 96.85 | 96.85 | 1,585,981 | -0.43(-0.44%) |
Nov 24, 2015 | 97.09 | 97.74 | 96.69 | 97.28 | 2,448,212 | -0.40(-0.41%) |
Nov 23, 2015 | 98.19 | 98.42 | 97.62 | 97.68 | 3,210,715 | -0.37(-0.38%) |
Nov 20, 2015 | 97.68 | 98.49 | 97.42 | 98.05 | 2,560,157 | +0.77(+0.79%) |
Nov 19, 2015 | 96.72 | 97.53 | 96.72 | 97.29 | 1,838,692 | +0.19(+0.20%) |
Nov 18, 2015 | 95.47 | 97.15 | 95.47 | 97.09 | 1,393,529 | +1.57(+1.64%) |
Nov 17, 2015 | 95.58 | 96.37 | 95.44 | 95.53 | 2,623,272 | -0.24(-0.25%) |
Nov 16, 2015 | 94.04 | 95.76 | 93.99 | 95.76 | 2,086,129 | +1.61(+1.71%) |
Nov 13, 2015 | 93.85 | 94.75 | 93.74 | 94.16 | 2,059,915 | +0.35(+0.38%) |
Nov 12, 2015 | 95.04 | 95.31 | 93.79 | 93.80 | 2,121,842 | -1.63(-1.71%) |
Nov 11, 2015 | 95.33 | 95.81 | 95.02 | 95.44 | 1,869,182 | -0.15(-0.16%) |
Nov 10, 2015 | 94.67 | 95.62 | 94.59 | 95.59 | 1,466,759 | +0.87(+0.92%) |
Nov 09, 2015 | 94.94 | 95.28 | 94.22 | 94.72 | 1,715,141 | -0.43(-0.45%) |
Nov 06, 2015 | 96.46 | 96.46 | 94.46 | 95.15 | 2,111,139 | -0.42(-0.44%) |
Nov 05, 2015 | 95.16 | 95.71 | 95.16 | 95.57 | 2,085,594 | +0.48(+0.50%) |
Nov 04, 2015 | 95.64 | 95.89 | 94.84 | 95.09 | 2,149,483 | -0.57(-0.60%) |
Nov 03, 2015 | 95.93 | 95.99 | 95.28 | 95.66 | 2,320,673 | -0.36(-0.38%) |
Nov 02, 2015 | 95.90 | 96.26 | 95.31 | 96.03 | 2,912,007 | +0.45(+0.47%) |
Oct 30, 2015 | 96.83 | 97.17 | 95.58 | 95.58 | 2,857,417 | -1.46(-1.51%) |
Oct 29, 2015 | 97.31 | 97.66 | 96.70 | 97.04 | 1,452,091 | -0.01(-0.01%) |
Oct 28, 2015 | 96.88 | 97.40 | 96.03 | 97.05 | 1,636,103 | +0.60(+0.62%) |
Oct 27, 2015 | 96.55 | 96.93 | 96.07 | 96.45 | 2,225,517 | -0.58(-0.60%) |
Oct 26, 2015 | 96.93 | 97.88 | 96.69 | 97.04 | 2,483,944 | +0.37(+0.38%) |
Oct 23, 2015 | 97.02 | 97.02 | 95.35 | 96.67 | 2,814,616 | -0.24(-0.24%) |
Oct 22, 2015 | 95.96 | 97.60 | 95.71 | 96.90 | 4,189,412 | +1.29(+1.35%) |
Oct 21, 2015 | 94.70 | 96.44 | 93.25 | 95.61 | 4,924,711 | +2.13(+2.28%) |
Oct 20, 2015 | 92.36 | 93.81 | 92.22 | 93.48 | 3,743,740 | +1.30(+1.41%) |
Oct 19, 2015 | 91.51 | 92.20 | 91.51 | 92.19 | 2,584,568 | +0.47(+0.51%) |
Oct 16, 2015 | 91.41 | 91.92 | 90.81 | 91.72 | 3,020,607 | +1.18(+1.30%) |
Oct 15, 2015 | 89.09 | 90.65 | 89.09 | 90.54 | 1,882,543 | +1.68(+1.89%) |
Oct 14, 2015 | 89.48 | 89.86 | 88.73 | 88.85 | 1,836,203 | -0.76(-0.85%) |
Oct 13, 2015 | 89.70 | 90.39 | 89.30 | 89.61 | 1,714,697 | -0.48(-0.53%) |
Oct 12, 2015 | 89.02 | 90.30 | 89.02 | 90.09 | 1,359,992 | +0.46(+0.52%) |
Oct 09, 2015 | 89.58 | 90.30 | 89.42 | 89.63 | 3,756,971 | -0.09(-0.10%) |
Oct 08, 2015 | 88.00 | 89.79 | 87.55 | 89.72 | 2,333,295 | +1.35(+1.52%) |
Oct 07, 2015 | 87.47 | 88.37 | 87.11 | 88.37 | 3,086,146 | +1.42(+1.64%) |
Oct 06, 2015 | 87.21 | 87.62 | 86.65 | 86.95 | 2,468,935 | -0.88(-1.00%) |
Oct 05, 2015 | 87.10 | 88.10 | 87.06 | 87.83 | 2,595,115 | +1.36(+1.57%) |
Oct 02, 2015 | 84.92 | 86.47 | 84.47 | 86.47 | 2,399,071 | +0.36(+0.42%) |