Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 91.94 | 91.27 | 91.27 | 91.27 | 1,258,553 | -1.15(-1.25%) |
Dec 30, 2015 | 92.35 | 93.12 | 92.22 | 92.42 | 1,186,220 | +0.22(+0.24%) |
Dec 29, 2015 | 92.13 | 92.71 | 91.77 | 92.20 | 941,405 | +0.51(+0.56%) |
Dec 28, 2015 | 91.39 | 92.03 | 91.07 | 91.69 | 914,018 | +0.21(+0.23%) |
Dec 24, 2015 | 91.27 | 91.48 | 91.48 | 91.48 | 494,740 | +0.01(+0.01%) |
Dec 23, 2015 | 90.78 | 91.74 | 90.47 | 91.47 | 1,414,161 | +0.69(+0.76%) |
Dec 22, 2015 | 90.65 | 91.03 | 89.94 | 90.79 | 1,236,197 | +0.24(+0.26%) |
Dec 21, 2015 | 89.92 | 90.58 | 89.42 | 90.55 | 1,896,814 | +0.89(+0.99%) |
Dec 18, 2015 | 89.88 | 90.30 | 89.10 | 89.66 | 5,075,442 | -0.40(-0.45%) |
Dec 17, 2015 | 89.49 | 90.55 | 89.27 | 90.07 | 3,172,323 | +0.66(+0.74%) |
Dec 16, 2015 | 89.85 | 90.15 | 88.39 | 89.41 | 2,265,279 | -0.09(-0.10%) |
Dec 15, 2015 | 90.66 | 91.08 | 89.19 | 89.49 | 2,533,558 | -0.74(-0.82%) |
Dec 14, 2015 | 89.94 | 90.43 | 89.18 | 90.23 | 2,683,414 | +0.40(+0.44%) |
Dec 11, 2015 | 89.32 | 90.48 | 89.14 | 89.84 | 2,304,758 | +0.11(+0.13%) |
Dec 10, 2015 | 88.82 | 90.14 | 88.55 | 89.72 | 3,043,742 | +1.13(+1.27%) |
Dec 09, 2015 | 87.59 | 88.89 | 87.45 | 88.60 | 3,824,705 | +0.18(+0.20%) |
Dec 08, 2015 | 87.70 | 88.52 | 87.42 | 88.42 | 1,950,767 | +0.43(+0.49%) |
Dec 07, 2015 | 87.94 | 88.36 | 87.42 | 87.99 | 1,437,559 | +0.08(+0.09%) |
Dec 04, 2015 | 87.23 | 88.36 | 87.23 | 87.91 | 1,928,632 | +1.04(+1.20%) |
Dec 03, 2015 | 87.13 | 87.31 | 86.27 | 86.87 | 2,987,406 | -0.12(-0.14%) |
Dec 02, 2015 | 87.86 | 88.01 | 86.69 | 86.99 | 1,668,027 | -0.57(-0.65%) |
Dec 01, 2015 | 86.98 | 87.85 | 86.96 | 87.57 | 2,072,413 | +0.76(+0.87%) |
Nov 30, 2015 | 87.20 | 87.56 | 86.80 | 86.81 | 1,794,542 | -0.31(-0.35%) |
Nov 27, 2015 | 87.14 | 87.74 | 86.66 | 87.12 | 881,053 | +0.05(+0.06%) |
Nov 25, 2015 | 87.13 | 87.06 | 87.06 | 87.06 | 2,375,639 | +0.38(+0.44%) |
Nov 24, 2015 | 86.39 | 86.79 | 86.03 | 86.69 | 1,850,576 | -0.20(-0.23%) |
Nov 23, 2015 | 87.13 | 87.13 | 86.66 | 86.89 | 1,207,248 | -0.33(-0.37%) |
Nov 20, 2015 | 87.65 | 87.94 | 86.81 | 87.21 | 2,613,068 | -0.08(-0.09%) |
Nov 19, 2015 | 88.30 | 88.76 | 87.16 | 87.29 | 2,323,296 | -0.99(-1.12%) |
Nov 18, 2015 | 87.19 | 88.39 | 87.01 | 88.28 | 2,259,744 | +1.00(+1.15%) |
Nov 17, 2015 | 86.01 | 87.59 | 85.66 | 87.28 | 2,631,207 | +1.65(+1.92%) |
Nov 16, 2015 | 85.24 | 86.31 | 84.96 | 85.63 | 2,079,100 | +0.62(+0.74%) |
Nov 13, 2015 | 85.00 | 85.92 | 84.68 | 85.00 | 1,963,679 | -0.28(-0.33%) |
Nov 12, 2015 | 84.74 | 86.58 | 84.74 | 85.29 | 2,175,149 | -0.87(-1.01%) |
Nov 11, 2015 | 87.18 | 87.39 | 86.08 | 86.16 | 1,728,139 | -0.55(-0.64%) |
Nov 10, 2015 | 85.51 | 86.87 | 85.23 | 86.71 | 2,069,919 | +1.29(+1.51%) |
Nov 09, 2015 | 85.36 | 85.86 | 84.53 | 85.42 | 1,937,411 | -0.18(-0.22%) |
Nov 06, 2015 | 85.96 | 86.57 | 84.66 | 85.61 | 1,825,919 | -0.25(-0.29%) |
Nov 05, 2015 | 85.77 | 86.31 | 85.40 | 85.85 | 2,294,734 | +0.37(+0.43%) |
Nov 04, 2015 | 85.66 | 85.90 | 84.80 | 85.48 | 2,133,404 | -0.18(-0.20%) |
Nov 03, 2015 | 85.46 | 86.10 | 84.87 | 85.66 | 1,905,125 | -0.14(-0.16%) |
Nov 02, 2015 | 85.52 | 85.99 | 84.68 | 85.80 | 2,775,611 | +1.16(+1.37%) |
Oct 30, 2015 | 85.31 | 86.38 | 84.54 | 84.64 | 3,551,906 | -0.27(-0.32%) |
Oct 29, 2015 | 85.31 | 85.54 | 81.58 | 84.91 | 5,906,038 | -0.60(-0.70%) |
Oct 28, 2015 | 85.67 | 86.11 | 84.38 | 85.51 | 3,966,287 | -0.04(-0.04%) |
Oct 27, 2015 | 82.38 | 90.02 | 81.55 | 85.54 | 11,095,927 | +3.43(+4.18%) |
Oct 26, 2015 | 81.61 | 82.58 | 81.42 | 82.11 | 2,853,009 | +0.44(+0.54%) |
Oct 23, 2015 | 82.13 | 82.69 | 81.06 | 81.68 | 2,961,157 | +0.29(+0.36%) |
Oct 22, 2015 | 81.46 | 82.17 | 80.50 | 81.39 | 3,903,283 | +0.08(+0.10%) |
Oct 21, 2015 | 81.96 | 82.29 | 80.41 | 81.31 | 3,187,575 | -0.41(-0.50%) |
Oct 20, 2015 | 82.98 | 83.36 | 81.45 | 81.72 | 3,042,229 | -1.41(-1.70%) |
Oct 19, 2015 | 83.29 | 83.79 | 82.59 | 83.13 | 1,780,098 | -0.24(-0.28%) |
Oct 16, 2015 | 82.98 | 83.60 | 82.74 | 83.37 | 1,915,867 | +0.87(+1.05%) |
Oct 15, 2015 | 81.70 | 82.70 | 80.78 | 82.50 | 3,374,667 | +0.91(+1.12%) |
Oct 14, 2015 | 82.44 | 83.30 | 81.33 | 81.59 | 2,498,069 | -0.98(-1.19%) |
Oct 13, 2015 | 82.33 | 83.48 | 82.26 | 82.57 | 3,467,203 | +0.38(+0.46%) |
Oct 12, 2015 | 81.58 | 82.22 | 81.39 | 82.19 | 2,189,866 | +0.77(+0.95%) |
Oct 09, 2015 | 81.76 | 82.17 | 80.99 | 81.42 | 3,210,833 | -0.61(-0.75%) |
Oct 08, 2015 | 81.61 | 82.33 | 80.48 | 82.04 | 2,506,997 | +0.53(+0.65%) |
Oct 07, 2015 | 81.87 | 82.20 | 80.91 | 81.51 | 3,259,680 | -0.08(-0.10%) |
Oct 06, 2015 | 83.73 | 84.11 | 80.92 | 81.59 | 4,307,812 | -1.72(-2.06%) |
Oct 05, 2015 | 83.61 | 84.04 | 82.45 | 83.31 | 2,898,475 | +0.07(+0.08%) |
Oct 02, 2015 | 80.98 | 83.30 | 79.65 | 83.24 | 3,978,111 | +0.35(+0.42%) |