Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 92.08 | 91.66 | 91.66 | 91.66 | 652,463 | -0.70(-0.76%) |
Dec 30, 2015 | 92.67 | 93.29 | 92.32 | 92.36 | 566,264 | -0.41(-0.44%) |
Dec 29, 2015 | 92.55 | 92.89 | 91.58 | 92.77 | 596,978 | +0.82(+0.89%) |
Dec 28, 2015 | 91.31 | 92.02 | 90.85 | 91.95 | 510,134 | +0.50(+0.55%) |
Dec 24, 2015 | 90.80 | 91.45 | 91.45 | 91.45 | 262,955 | +0.24(+0.26%) |
Dec 23, 2015 | 90.71 | 91.63 | 90.37 | 91.21 | 631,108 | +0.75(+0.83%) |
Dec 22, 2015 | 90.92 | 90.92 | 89.52 | 90.46 | 701,221 | -0.16(-0.18%) |
Dec 21, 2015 | 89.67 | 90.96 | 89.58 | 90.62 | 1,386,721 | +1.60(+1.80%) |
Dec 18, 2015 | 88.78 | 89.67 | 88.33 | 89.03 | 2,002,710 | -0.38(-0.43%) |
Dec 17, 2015 | 90.96 | 91.70 | 89.35 | 89.41 | 1,010,515 | -1.32(-1.45%) |
Dec 16, 2015 | 90.78 | 91.64 | 89.57 | 90.72 | 1,660,569 | +0.60(+0.67%) |
Dec 15, 2015 | 89.40 | 91.25 | 88.78 | 90.12 | 2,298,265 | +1.72(+1.94%) |
Dec 14, 2015 | 87.70 | 88.61 | 87.12 | 88.40 | 1,575,532 | +0.96(+1.10%) |
Dec 11, 2015 | 89.75 | 90.39 | 86.98 | 87.45 | 2,244,205 | -3.47(-3.82%) |
Dec 10, 2015 | 91.07 | 91.58 | 90.78 | 90.92 | 731,188 | +0.17(+0.19%) |
Dec 09, 2015 | 92.23 | 93.47 | 90.65 | 90.74 | 1,369,000 | -1.96(-2.12%) |
Dec 08, 2015 | 94.07 | 94.62 | 92.60 | 92.71 | 1,314,532 | -2.34(-2.46%) |
Dec 07, 2015 | 94.13 | 95.21 | 94.09 | 95.05 | 2,264,740 | +0.03(+0.03%) |
Dec 04, 2015 | 92.89 | 95.05 | 92.70 | 95.02 | 1,016,428 | +2.43(+2.62%) |
Dec 03, 2015 | 94.21 | 94.41 | 92.34 | 92.59 | 2,168,080 | -1.41(-1.50%) |
Dec 02, 2015 | 94.63 | 94.73 | 93.75 | 94.00 | 1,154,917 | -0.49(-0.52%) |
Dec 01, 2015 | 94.53 | 94.83 | 93.71 | 94.49 | 1,275,610 | +0.29(+0.31%) |
Nov 30, 2015 | 94.77 | 95.08 | 94.06 | 94.20 | 1,300,787 | -0.61(-0.65%) |
Nov 27, 2015 | 94.24 | 95.02 | 93.85 | 94.81 | 532,392 | +0.83(+0.88%) |
Nov 25, 2015 | 94.75 | 93.98 | 93.98 | 93.98 | 901,516 | -0.56(-0.59%) |
Nov 24, 2015 | 94.39 | 94.77 | 94.03 | 94.53 | 1,062,473 | -0.62(-0.65%) |
Nov 23, 2015 | 95.50 | 95.75 | 95.05 | 95.16 | 1,516,782 | -0.16(-0.16%) |
Nov 20, 2015 | 94.83 | 95.58 | 94.45 | 95.31 | 1,340,855 | +0.83(+0.88%) |
Nov 19, 2015 | 94.32 | 94.71 | 93.81 | 94.48 | 1,089,909 | +0.21(+0.22%) |
Nov 18, 2015 | 92.67 | 94.35 | 90.56 | 94.27 | 1,391,819 | +2.14(+2.32%) |
Nov 17, 2015 | 90.40 | 93.35 | 89.96 | 92.13 | 2,454,763 | +2.83(+3.17%) |
Nov 16, 2015 | 87.95 | 89.35 | 87.46 | 89.30 | 1,438,264 | +1.08(+1.23%) |
Nov 13, 2015 | 90.67 | 90.67 | 87.75 | 88.22 | 2,258,461 | -2.28(-2.52%) |
Nov 12, 2015 | 90.92 | 92.05 | 90.16 | 90.49 | 3,287,520 | -1.21(-1.32%) |
Nov 11, 2015 | 91.62 | 92.02 | 90.96 | 91.70 | 1,067,358 | +0.57(+0.63%) |
Nov 10, 2015 | 90.88 | 91.46 | 90.43 | 91.13 | 1,738,004 | -0.25(-0.28%) |
Nov 09, 2015 | 93.18 | 93.33 | 90.92 | 91.39 | 2,048,894 | -1.98(-2.12%) |
Nov 06, 2015 | 92.91 | 93.41 | 92.13 | 93.36 | 2,459,661 | +0.86(+0.94%) |
Nov 05, 2015 | 91.14 | 92.79 | 91.10 | 92.50 | 1,361,323 | +1.79(+1.98%) |
Nov 04, 2015 | 90.31 | 91.14 | 90.28 | 90.70 | 1,658,731 | +0.39(+0.43%) |
Nov 03, 2015 | 87.51 | 90.35 | 87.28 | 90.31 | 1,934,438 | +2.50(+2.85%) |
Nov 02, 2015 | 86.49 | 87.87 | 85.76 | 87.81 | 3,412,725 | +0.26(+0.30%) |
Oct 30, 2015 | 89.76 | 91.69 | 87.50 | 87.54 | 1,894,285 | -4.89(-5.29%) |
Oct 29, 2015 | 91.17 | 92.68 | 90.68 | 92.43 | 1,055,323 | +1.04(+1.14%) |
Oct 28, 2015 | 90.76 | 91.39 | 89.94 | 91.39 | 1,260,263 | +0.89(+0.99%) |
Oct 27, 2015 | 91.27 | 91.93 | 90.40 | 90.50 | 645,951 | -1.42(-1.55%) |
Oct 26, 2015 | 91.49 | 92.06 | 91.03 | 91.92 | 417,177 | +0.43(+0.47%) |
Oct 23, 2015 | 90.80 | 91.65 | 90.49 | 91.49 | 985,159 | +1.35(+1.49%) |
Oct 22, 2015 | 89.30 | 90.65 | 89.28 | 90.15 | 878,308 | +1.17(+1.32%) |
Oct 21, 2015 | 91.45 | 91.46 | 88.94 | 88.97 | 721,569 | -2.20(-2.42%) |
Oct 20, 2015 | 90.72 | 91.43 | 90.71 | 91.18 | 560,805 | +0.22(+0.24%) |
Oct 19, 2015 | 91.08 | 91.58 | 90.39 | 90.96 | 886,842 | -0.61(-0.67%) |
Oct 16, 2015 | 91.53 | 91.95 | 91.05 | 91.57 | 843,747 | +0.49(+0.54%) |
Oct 15, 2015 | 89.76 | 91.08 | 88.90 | 91.08 | 768,764 | +2.19(+2.47%) |
Oct 14, 2015 | 89.08 | 90.26 | 88.43 | 88.88 | 859,697 | -0.42(-0.47%) |
Oct 13, 2015 | 89.91 | 90.38 | 89.20 | 89.30 | 732,100 | -0.86(-0.96%) |
Oct 12, 2015 | 90.05 | 90.55 | 89.83 | 90.17 | 321,266 | +0.15(+0.16%) |
Oct 09, 2015 | 89.60 | 90.47 | 89.58 | 90.02 | 984,411 | +0.46(+0.51%) |
Oct 08, 2015 | 90.33 | 90.67 | 89.28 | 89.56 | 2,112,036 | -0.96(-1.07%) |
Oct 07, 2015 | 90.71 | 91.16 | 89.39 | 90.53 | 1,230,214 | +0.31(+0.34%) |
Oct 06, 2015 | 91.59 | 92.02 | 90.16 | 90.22 | 961,917 | -1.80(-1.96%) |
Oct 05, 2015 | 91.38 | 92.82 | 90.88 | 92.02 | 1,502,735 | +1.85(+2.05%) |
Oct 02, 2015 | 87.30 | 90.30 | 87.07 | 90.17 | 1,539,047 | +1.42(+1.60%) |