Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 77.60 | 77.00 | 77.00 | 77.00 | 15,705 | -1.60(-2.04%) |
Dec 30, 2015 | 75.20 | 79.00 | 73.00 | 78.60 | 49,003 | +2.80(+3.69%) |
Dec 29, 2015 | 77.40 | 77.40 | 75.00 | 75.80 | 31,313 | -0.80(-1.04%) |
Dec 28, 2015 | 81.80 | 82.00 | 76.20 | 76.60 | 30,732 | -4.80(-5.90%) |
Dec 24, 2015 | 83.20 | 81.40 | 81.40 | 81.40 | 11,155 | -2.60(-3.10%) |
Dec 23, 2015 | 81.80 | 86.40 | 81.80 | 84.00 | 12,916 | +2.40(+2.94%) |
Dec 22, 2015 | 86.60 | 86.60 | 80.00 | 81.60 | 14,766 | -5.20(-5.99%) |
Dec 21, 2015 | 90.80 | 93.40 | 86.20 | 86.80 | 19,811 | -3.00(-3.34%) |
Dec 18, 2015 | 83.20 | 91.00 | 80.40 | 89.80 | 97,373 | +6.20(+7.42%) |
Dec 17, 2015 | 79.20 | 84.40 | 77.00 | 83.60 | 29,562 | +4.40(+5.56%) |
Dec 16, 2015 | 78.40 | 80.00 | 75.80 | 79.20 | 26,903 | +1.20(+1.54%) |
Dec 15, 2015 | 74.80 | 80.60 | 74.80 | 78.00 | 26,259 | +3.80(+5.12%) |
Dec 14, 2015 | 92.00 | 92.20 | 74.40 | 74.20 | 55,984 | -19.00(-20.39%) |
Dec 11, 2015 | 93.60 | 94.60 | 92.10 | 93.20 | 9,527 | -1.40(-1.48%) |
Dec 10, 2015 | 94.40 | 96.80 | 93.20 | 94.60 | 16,706 | -0.20(-0.21%) |
Dec 09, 2015 | 94.60 | 97.20 | 93.42 | 94.80 | 10,388 | +0.20(+0.21%) |
Dec 08, 2015 | 91.00 | 96.00 | 90.60 | 94.60 | 20,906 | +1.80(+1.94%) |
Dec 07, 2015 | 99.20 | 100.20 | 91.60 | 92.80 | 17,740 | -6.80(-6.83%) |
Dec 04, 2015 | 96.60 | 100.00 | 91.60 | 99.60 | 36,715 | +2.60(+2.68%) |
Dec 03, 2015 | 98.40 | 101.80 | 96.00 | 97.00 | 18,347 | -1.60(-1.62%) |
Dec 02, 2015 | 106.80 | 106.80 | 98.00 | 98.60 | 41,926 | -9.40(-8.70%) |
Dec 01, 2015 | 114.60 | 116.02 | 103.00 | 108.00 | 30,835 | -6.40(-5.59%) |
Nov 30, 2015 | 112.40 | 117.00 | 110.80 | 114.40 | 31,191 | +2.00(+1.78%) |
Nov 27, 2015 | 113.00 | 115.00 | 110.20 | 112.40 | 8,391 | +0.00(+0.00%) |
Nov 25, 2015 | 112.60 | 112.40 | 112.40 | 112.40 | 27,905 | -0.60(-0.53%) |
Nov 24, 2015 | 113.80 | 117.60 | 110.80 | 113.00 | 14,554 | -2.20(-1.91%) |
Nov 23, 2015 | 107.20 | 117.60 | 107.00 | 115.20 | 31,510 | +7.60(+7.06%) |
Nov 20, 2015 | 106.80 | 109.60 | 103.00 | 107.60 | 18,401 | +0.80(+0.75%) |
Nov 19, 2015 | 106.20 | 108.20 | 98.20 | 106.80 | 34,021 | +1.80(+1.71%) |
Nov 18, 2015 | 107.20 | 109.60 | 101.20 | 105.00 | 29,007 | -1.00(-0.94%) |
Nov 17, 2015 | 106.00 | 111.80 | 104.20 | 106.00 | 39,001 | +1.60(+1.53%) |
Nov 16, 2015 | 101.40 | 106.80 | 99.20 | 104.40 | 28,370 | +2.20(+2.15%) |
Nov 13, 2015 | 97.20 | 104.00 | 95.60 | 102.20 | 45,952 | +4.40(+4.50%) |
Nov 12, 2015 | 93.40 | 98.00 | 90.20 | 97.80 | 18,416 | +4.00(+4.26%) |
Nov 11, 2015 | 96.40 | 97.60 | 93.40 | 93.80 | 10,884 | -1.80(-1.88%) |
Nov 10, 2015 | 95.40 | 97.90 | 93.10 | 95.60 | 15,977 | -1.60(-1.65%) |
Nov 09, 2015 | 91.40 | 99.00 | 91.20 | 97.20 | 25,880 | +5.20(+5.65%) |
Nov 06, 2015 | 90.80 | 95.00 | 87.00 | 92.00 | 33,451 | +1.00(+1.10%) |
Nov 05, 2015 | 97.00 | 102.60 | 90.60 | 91.00 | 50,256 | -5.80(-5.99%) |
Nov 04, 2015 | 92.00 | 98.70 | 91.15 | 96.80 | 47,270 | +6.40(+7.08%) |
Nov 03, 2015 | 87.60 | 91.80 | 85.00 | 90.40 | 37,648 | +2.80(+3.20%) |
Nov 02, 2015 | 79.00 | 88.60 | 78.60 | 87.60 | 78,370 | +8.80(+11.17%) |
Oct 30, 2015 | 76.40 | 80.00 | 72.20 | 78.80 | 182,160 | +11.80(+17.61%) |
Oct 29, 2015 | 68.80 | 70.58 | 66.60 | 67.00 | 15,086 | -2.40(-3.46%) |
Oct 28, 2015 | 66.20 | 69.80 | 63.20 | 69.40 | 9,825 | +3.60(+5.47%) |
Oct 27, 2015 | 66.00 | 66.60 | 63.00 | 65.80 | 17,900 | -0.20(-0.30%) |
Oct 26, 2015 | 67.00 | 67.88 | 64.60 | 66.00 | 13,442 | -0.80(-1.20%) |
Oct 23, 2015 | 66.80 | 69.00 | 65.37 | 66.80 | 12,401 | +1.60(+2.45%) |
Oct 22, 2015 | 66.40 | 68.12 | 63.20 | 65.20 | 10,062 | -1.00(-1.51%) |
Oct 21, 2015 | 69.20 | 69.60 | 64.60 | 66.20 | 14,399 | -2.40(-3.50%) |
Oct 20, 2015 | 73.00 | 74.60 | 68.20 | 68.60 | 14,746 | -4.40(-6.03%) |
Oct 19, 2015 | 74.80 | 76.96 | 70.00 | 73.00 | 11,687 | -1.40(-1.88%) |
Oct 16, 2015 | 75.40 | 76.80 | 71.80 | 74.40 | 12,210 | +0.00(+0.00%) |
Oct 15, 2015 | 71.40 | 75.00 | 70.90 | 74.40 | 15,419 | +4.20(+5.98%) |
Oct 14, 2015 | 70.00 | 72.60 | 69.20 | 70.20 | 11,854 | +0.20(+0.29%) |
Oct 13, 2015 | 71.60 | 74.40 | 67.20 | 70.00 | 11,982 | -2.60(-3.58%) |
Oct 12, 2015 | 74.00 | 74.00 | 70.80 | 72.60 | 7,939 | -0.20(-0.27%) |
Oct 09, 2015 | 70.20 | 73.80 | 70.10 | 72.80 | 15,450 | +3.40(+4.90%) |
Oct 08, 2015 | 72.00 | 74.00 | 68.40 | 69.40 | 15,399 | -4.00(-5.45%) |
Oct 07, 2015 | 69.40 | 74.20 | 68.13 | 73.40 | 16,717 | +3.80(+5.46%) |
Oct 06, 2015 | 67.00 | 72.60 | 65.00 | 69.60 | 27,260 | +2.80(+4.19%) |
Oct 05, 2015 | 69.00 | 69.65 | 66.00 | 66.80 | 13,994 | -0.60(-0.89%) |
Oct 02, 2015 | 61.20 | 67.80 | 60.63 | 67.40 | 13,320 | +5.60(+9.06%) |