Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 102.36 | 101.50 | 101.50 | 101.50 | 881,452 | -1.10(-1.07%) |
Dec 30, 2015 | 103.44 | 103.44 | 102.51 | 102.59 | 744,186 | -0.65(-0.63%) |
Dec 29, 2015 | 103.00 | 103.36 | 102.80 | 103.24 | 974,187 | +0.76(+0.74%) |
Dec 28, 2015 | 102.15 | 102.75 | 101.99 | 102.48 | 758,558 | +0.16(+0.16%) |
Dec 24, 2015 | 102.41 | 102.32 | 102.32 | 102.32 | 311,020 | -0.26(-0.25%) |
Dec 23, 2015 | 102.44 | 103.12 | 102.23 | 102.58 | 861,003 | +0.47(+0.46%) |
Dec 22, 2015 | 102.38 | 102.44 | 101.34 | 102.11 | 1,466,597 | -0.05(-0.05%) |
Dec 21, 2015 | 102.70 | 102.93 | 101.64 | 102.15 | 1,543,706 | +0.48(+0.47%) |
Dec 18, 2015 | 104.72 | 104.72 | 101.63 | 101.67 | 3,112,637 | -3.43(-3.27%) |
Dec 17, 2015 | 105.14 | 105.46 | 104.39 | 105.11 | 2,510,932 | +0.18(+0.17%) |
Dec 16, 2015 | 103.81 | 105.31 | 103.30 | 104.93 | 1,491,491 | +1.58(+1.53%) |
Dec 15, 2015 | 102.03 | 104.14 | 101.80 | 103.35 | 1,764,109 | +2.14(+2.11%) |
Dec 14, 2015 | 101.03 | 101.97 | 100.00 | 101.21 | 2,524,081 | +0.44(+0.44%) |
Dec 11, 2015 | 100.94 | 101.51 | 100.27 | 100.77 | 1,174,113 | -0.76(-0.75%) |
Dec 10, 2015 | 102.21 | 102.36 | 101.17 | 101.53 | 1,254,224 | -0.69(-0.67%) |
Dec 09, 2015 | 103.88 | 104.28 | 101.89 | 102.22 | 1,590,888 | -1.59(-1.53%) |
Dec 08, 2015 | 103.18 | 104.01 | 102.83 | 103.81 | 1,311,779 | +0.31(+0.30%) |
Dec 07, 2015 | 103.00 | 103.65 | 102.73 | 103.50 | 962,543 | +0.44(+0.43%) |
Dec 04, 2015 | 101.12 | 103.09 | 100.93 | 103.06 | 1,104,536 | +2.19(+2.17%) |
Dec 03, 2015 | 101.26 | 102.15 | 100.23 | 100.87 | 1,316,960 | -0.24(-0.24%) |
Dec 02, 2015 | 101.34 | 102.04 | 100.81 | 101.11 | 964,991 | -0.23(-0.23%) |
Dec 01, 2015 | 100.11 | 101.54 | 99.99 | 101.35 | 1,235,018 | +1.87(+1.88%) |
Nov 30, 2015 | 100.44 | 100.63 | 99.44 | 99.47 | 1,215,166 | -0.97(-0.96%) |
Nov 27, 2015 | 100.05 | 100.81 | 100.03 | 100.44 | 343,775 | +0.16(+0.16%) |
Nov 25, 2015 | 100.03 | 100.28 | 100.28 | 100.28 | 596,673 | +0.42(+0.42%) |
Nov 24, 2015 | 100.03 | 100.27 | 99.66 | 99.87 | 822,862 | -0.46(-0.45%) |
Nov 23, 2015 | 99.18 | 100.43 | 99.15 | 100.32 | 660,463 | +1.21(+1.22%) |
Nov 20, 2015 | 100.02 | 100.14 | 99.03 | 99.11 | 787,073 | -0.38(-0.38%) |
Nov 19, 2015 | 99.09 | 99.91 | 99.06 | 99.49 | 887,851 | +0.58(+0.59%) |
Nov 18, 2015 | 97.62 | 98.97 | 97.35 | 98.91 | 825,270 | +1.45(+1.49%) |
Nov 17, 2015 | 97.58 | 98.06 | 97.10 | 97.46 | 649,457 | -0.07(-0.07%) |
Nov 16, 2015 | 96.90 | 97.54 | 96.43 | 97.53 | 907,308 | +0.90(+0.94%) |
Nov 13, 2015 | 97.44 | 97.98 | 96.16 | 96.62 | 1,191,111 | -0.87(-0.89%) |
Nov 12, 2015 | 98.40 | 98.85 | 97.47 | 97.50 | 1,037,518 | -1.27(-1.29%) |
Nov 11, 2015 | 98.20 | 99.55 | 98.20 | 98.77 | 929,221 | +0.91(+0.93%) |
Nov 10, 2015 | 97.29 | 98.14 | 97.14 | 97.86 | 1,126,576 | +0.32(+0.33%) |
Nov 09, 2015 | 97.59 | 97.70 | 96.56 | 97.54 | 1,217,992 | -0.32(-0.33%) |
Nov 06, 2015 | 98.93 | 99.02 | 97.13 | 97.86 | 1,055,368 | -1.55(-1.56%) |
Nov 05, 2015 | 99.17 | 99.58 | 98.48 | 99.41 | 1,528,549 | +0.02(+0.02%) |
Nov 04, 2015 | 99.67 | 99.86 | 98.99 | 99.39 | 1,344,668 | -0.34(-0.35%) |
Nov 03, 2015 | 100.23 | 100.57 | 99.51 | 99.74 | 1,256,221 | -0.86(-0.85%) |
Nov 02, 2015 | 100.00 | 101.83 | 98.76 | 100.59 | 2,430,797 | +3.01(+3.08%) |
Oct 30, 2015 | 98.21 | 98.55 | 97.42 | 97.58 | 2,380,271 | -0.62(-0.64%) |
Oct 29, 2015 | 97.92 | 98.30 | 97.23 | 98.21 | 905,054 | +0.07(+0.07%) |
Oct 28, 2015 | 97.88 | 98.46 | 97.22 | 98.14 | 1,045,745 | +0.59(+0.61%) |
Oct 27, 2015 | 97.54 | 97.92 | 97.33 | 97.54 | 915,187 | -0.12(-0.12%) |
Oct 26, 2015 | 98.07 | 98.33 | 97.50 | 97.67 | 1,023,533 | -0.35(-0.36%) |
Oct 23, 2015 | 98.61 | 99.10 | 97.72 | 98.02 | 1,106,814 | -0.28(-0.28%) |
Oct 22, 2015 | 97.72 | 98.52 | 97.60 | 98.30 | 1,342,774 | +1.22(+1.26%) |
Oct 21, 2015 | 97.36 | 98.16 | 96.98 | 97.07 | 1,001,864 | -0.02(-0.02%) |
Oct 20, 2015 | 96.82 | 97.25 | 96.63 | 97.09 | 612,989 | +0.29(+0.30%) |
Oct 19, 2015 | 96.95 | 97.13 | 96.12 | 96.80 | 1,036,313 | -0.16(-0.16%) |
Oct 16, 2015 | 96.08 | 97.01 | 95.77 | 96.96 | 1,022,492 | +1.38(+1.45%) |
Oct 15, 2015 | 96.13 | 96.40 | 95.38 | 95.58 | 1,283,757 | -0.06(-0.06%) |
Oct 14, 2015 | 96.02 | 96.36 | 95.27 | 95.63 | 816,547 | -0.24(-0.25%) |
Oct 13, 2015 | 95.82 | 96.42 | 95.27 | 95.87 | 884,032 | -0.16(-0.17%) |
Oct 12, 2015 | 96.00 | 96.63 | 95.83 | 96.03 | 919,150 | +0.18(+0.19%) |
Oct 09, 2015 | 95.74 | 96.23 | 95.57 | 95.85 | 935,224 | +0.27(+0.28%) |
Oct 08, 2015 | 94.68 | 95.67 | 94.22 | 95.58 | 1,048,784 | +0.94(+0.99%) |
Oct 07, 2015 | 94.38 | 95.18 | 94.10 | 94.64 | 1,172,874 | +0.52(+0.55%) |
Oct 06, 2015 | 94.02 | 94.70 | 93.46 | 94.12 | 1,534,590 | -0.02(-0.03%) |
Oct 05, 2015 | 93.48 | 94.36 | 93.13 | 94.14 | 2,654,742 | +1.15(+1.24%) |
Oct 02, 2015 | 90.71 | 93.03 | 90.71 | 92.99 | 1,607,496 | +1.23(+1.34%) |