Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 99.63 | 98.90 | 98.90 | 98.90 | 1,921,314 | -1.14(-1.14%) |
Dec 30, 2015 | 100.98 | 101.44 | 99.93 | 100.04 | 2,032,692 | -1.08(-1.06%) |
Dec 29, 2015 | 100.20 | 101.18 | 99.68 | 101.12 | 1,919,491 | +1.59(+1.60%) |
Dec 28, 2015 | 99.26 | 99.60 | 98.85 | 99.53 | 1,098,150 | +0.06(+0.06%) |
Dec 24, 2015 | 99.06 | 99.47 | 99.47 | 99.47 | 675,614 | +0.18(+0.18%) |
Dec 23, 2015 | 98.90 | 99.38 | 98.67 | 99.29 | 1,617,082 | +0.63(+0.64%) |
Dec 22, 2015 | 97.29 | 98.82 | 97.18 | 98.66 | 1,931,171 | +1.67(+1.73%) |
Dec 21, 2015 | 96.17 | 97.20 | 95.56 | 96.99 | 2,287,389 | +1.30(+1.36%) |
Dec 18, 2015 | 97.05 | 97.36 | 95.68 | 95.68 | 4,174,777 | -1.61(-1.65%) |
Dec 17, 2015 | 98.48 | 98.60 | 97.25 | 97.29 | 1,989,865 | -1.09(-1.11%) |
Dec 16, 2015 | 98.11 | 98.80 | 97.14 | 98.38 | 2,936,935 | +0.93(+0.95%) |
Dec 15, 2015 | 96.61 | 97.94 | 96.53 | 97.46 | 3,270,866 | +1.43(+1.49%) |
Dec 14, 2015 | 95.51 | 96.72 | 94.96 | 96.03 | 4,446,470 | +0.86(+0.90%) |
Dec 11, 2015 | 95.48 | 97.05 | 94.92 | 95.17 | 2,840,895 | -1.39(-1.44%) |
Dec 10, 2015 | 96.89 | 97.24 | 95.65 | 96.56 | 2,949,799 | -0.13(-0.14%) |
Dec 09, 2015 | 96.98 | 97.94 | 96.14 | 96.69 | 3,594,360 | -0.89(-0.91%) |
Dec 08, 2015 | 98.11 | 98.11 | 97.10 | 97.58 | 2,640,532 | -0.99(-1.01%) |
Dec 07, 2015 | 98.54 | 98.91 | 98.21 | 98.58 | 3,153,843 | -0.45(-0.45%) |
Dec 04, 2015 | 96.02 | 99.29 | 95.94 | 99.02 | 3,088,693 | +3.27(+3.42%) |
Dec 03, 2015 | 97.58 | 97.58 | 95.42 | 95.75 | 2,624,592 | -1.36(-1.40%) |
Dec 02, 2015 | 97.49 | 97.96 | 96.94 | 97.10 | 2,324,616 | -0.63(-0.65%) |
Dec 01, 2015 | 96.47 | 97.81 | 96.40 | 97.74 | 2,233,516 | +1.08(+1.11%) |
Nov 30, 2015 | 97.08 | 97.35 | 96.41 | 96.66 | 2,526,669 | -0.18(-0.18%) |
Nov 27, 2015 | 96.78 | 97.05 | 96.39 | 96.84 | 766,081 | +0.01(+0.01%) |
Nov 25, 2015 | 97.26 | 96.83 | 96.83 | 96.83 | 1,586,374 | -0.43(-0.44%) |
Nov 24, 2015 | 97.06 | 97.72 | 96.67 | 97.26 | 2,448,819 | -0.40(-0.41%) |
Nov 23, 2015 | 98.16 | 98.40 | 97.59 | 97.66 | 3,211,510 | -0.37(-0.38%) |
Nov 20, 2015 | 97.65 | 98.47 | 97.40 | 98.03 | 2,560,792 | +0.77(+0.79%) |
Nov 19, 2015 | 96.70 | 97.51 | 96.70 | 97.26 | 1,839,148 | +0.19(+0.20%) |
Nov 18, 2015 | 95.45 | 97.13 | 95.45 | 97.07 | 1,393,875 | +1.57(+1.64%) |
Nov 17, 2015 | 95.56 | 96.35 | 95.42 | 95.51 | 2,623,922 | -0.24(-0.25%) |
Nov 16, 2015 | 94.02 | 95.74 | 93.97 | 95.74 | 2,086,646 | +1.61(+1.71%) |
Nov 13, 2015 | 93.83 | 94.72 | 93.72 | 94.13 | 2,060,425 | +0.35(+0.38%) |
Nov 12, 2015 | 95.02 | 95.29 | 93.77 | 93.78 | 2,122,367 | -1.63(-1.71%) |
Nov 11, 2015 | 95.30 | 95.78 | 95.00 | 95.41 | 1,869,645 | -0.15(-0.16%) |
Nov 10, 2015 | 94.65 | 95.60 | 94.57 | 95.56 | 1,467,123 | +0.87(+0.92%) |
Nov 09, 2015 | 94.92 | 95.25 | 94.19 | 94.70 | 1,715,566 | -0.43(-0.45%) |
Nov 06, 2015 | 96.44 | 96.44 | 94.44 | 95.13 | 2,111,662 | -0.42(-0.44%) |
Nov 05, 2015 | 95.14 | 95.69 | 95.14 | 95.55 | 2,086,110 | +0.48(+0.50%) |
Nov 04, 2015 | 95.61 | 95.87 | 94.82 | 95.07 | 2,150,016 | -0.57(-0.60%) |
Nov 03, 2015 | 95.91 | 95.97 | 95.25 | 95.64 | 2,321,248 | -0.36(-0.38%) |
Nov 02, 2015 | 95.88 | 96.24 | 95.29 | 96.00 | 2,912,729 | +0.45(+0.47%) |
Oct 30, 2015 | 96.81 | 97.15 | 95.56 | 95.56 | 2,858,125 | -1.46(-1.51%) |
Oct 29, 2015 | 97.28 | 97.63 | 96.68 | 97.02 | 1,452,451 | -0.01(-0.01%) |
Oct 28, 2015 | 96.86 | 97.37 | 96.00 | 97.03 | 1,636,509 | +0.60(+0.62%) |
Oct 27, 2015 | 96.52 | 96.90 | 96.04 | 96.43 | 2,226,068 | -0.58(-0.60%) |
Oct 26, 2015 | 96.90 | 97.85 | 96.67 | 97.01 | 2,484,560 | +0.37(+0.38%) |
Oct 23, 2015 | 97.00 | 97.00 | 95.33 | 96.64 | 2,815,314 | -0.24(-0.24%) |
Oct 22, 2015 | 95.93 | 97.58 | 95.68 | 96.88 | 4,190,450 | +1.29(+1.35%) |
Oct 21, 2015 | 94.67 | 96.41 | 93.22 | 95.59 | 4,925,932 | +2.13(+2.28%) |
Oct 20, 2015 | 92.34 | 93.79 | 92.20 | 93.46 | 3,744,668 | +1.30(+1.41%) |
Oct 19, 2015 | 91.49 | 92.18 | 91.49 | 92.16 | 2,585,208 | +0.47(+0.51%) |
Oct 16, 2015 | 91.39 | 91.89 | 90.78 | 91.69 | 3,021,356 | +1.18(+1.30%) |
Oct 15, 2015 | 89.07 | 90.62 | 89.07 | 90.51 | 1,883,009 | +1.68(+1.89%) |
Oct 14, 2015 | 89.45 | 89.83 | 88.71 | 88.83 | 1,836,658 | -0.76(-0.85%) |
Oct 13, 2015 | 89.68 | 90.36 | 89.28 | 89.59 | 1,715,122 | -0.48(-0.53%) |
Oct 12, 2015 | 89.00 | 90.28 | 89.00 | 90.07 | 1,360,329 | +0.46(+0.52%) |
Oct 09, 2015 | 89.56 | 90.28 | 89.40 | 89.61 | 3,757,902 | -0.09(-0.10%) |
Oct 08, 2015 | 87.98 | 89.77 | 87.53 | 89.70 | 2,333,873 | +1.35(+1.52%) |
Oct 07, 2015 | 87.45 | 88.35 | 87.09 | 88.35 | 3,086,910 | +1.42(+1.64%) |
Oct 06, 2015 | 87.19 | 87.60 | 86.63 | 86.93 | 2,469,547 | -0.88(-1.00%) |
Oct 05, 2015 | 87.08 | 88.07 | 87.04 | 87.80 | 2,595,758 | +1.35(+1.57%) |
Oct 02, 2015 | 84.90 | 86.45 | 84.45 | 86.45 | 2,399,665 | +0.36(+0.42%) |