Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 97.07 | 96.52 | 96.52 | 96.52 | 4,557,307 | -1.05(-1.08%) |
Dec 30, 2015 | 97.74 | 98.03 | 97.40 | 97.57 | 2,938,652 | -0.52(-0.53%) |
Dec 29, 2015 | 97.22 | 98.22 | 97.07 | 98.09 | 3,933,819 | +1.08(+1.11%) |
Dec 28, 2015 | 96.48 | 97.14 | 96.44 | 97.02 | 3,399,322 | +0.15(+0.15%) |
Dec 24, 2015 | 97.02 | 96.87 | 96.87 | 96.87 | 2,031,032 | -0.19(-0.19%) |
Dec 23, 2015 | 96.42 | 97.10 | 96.20 | 97.06 | 4,457,761 | +0.88(+0.92%) |
Dec 22, 2015 | 96.37 | 96.44 | 95.29 | 96.17 | 5,008,312 | +0.02(+0.03%) |
Dec 21, 2015 | 95.55 | 96.19 | 95.27 | 96.15 | 4,093,517 | +0.84(+0.88%) |
Dec 18, 2015 | 95.37 | 95.81 | 94.68 | 95.31 | 13,756,716 | -0.69(-0.71%) |
Dec 17, 2015 | 96.68 | 97.13 | 95.99 | 95.99 | 6,457,883 | -0.28(-0.29%) |
Dec 16, 2015 | 95.99 | 97.02 | 95.17 | 96.27 | 7,701,598 | +0.74(+0.78%) |
Dec 15, 2015 | 95.99 | 96.60 | 95.46 | 95.53 | 7,488,944 | +0.55(+0.58%) |
Dec 14, 2015 | 94.91 | 95.64 | 93.67 | 94.98 | 9,374,937 | +0.15(+0.16%) |
Dec 11, 2015 | 94.65 | 95.27 | 94.46 | 94.83 | 7,021,499 | -0.92(-0.96%) |
Dec 10, 2015 | 95.27 | 96.00 | 94.93 | 95.75 | 6,484,523 | +0.51(+0.53%) |
Dec 09, 2015 | 94.94 | 95.83 | 94.69 | 95.24 | 9,308,269 | +0.04(+0.04%) |
Dec 08, 2015 | 94.73 | 95.47 | 94.16 | 95.20 | 5,892,732 | +0.09(+0.09%) |
Dec 07, 2015 | 94.61 | 95.19 | 94.56 | 95.11 | 5,888,091 | +0.18(+0.19%) |
Dec 04, 2015 | 92.93 | 95.09 | 92.66 | 94.93 | 9,520,703 | +2.30(+2.48%) |
Dec 03, 2015 | 92.82 | 93.49 | 92.24 | 92.64 | 8,027,914 | -0.27(-0.29%) |
Dec 02, 2015 | 93.22 | 93.36 | 92.69 | 92.91 | 6,964,820 | -0.60(-0.64%) |
Dec 01, 2015 | 93.56 | 93.89 | 92.96 | 93.50 | 6,513,948 | +0.24(+0.25%) |
Nov 30, 2015 | 93.45 | 93.54 | 92.78 | 93.27 | 9,602,187 | -0.06(-0.06%) |
Nov 27, 2015 | 92.90 | 93.45 | 92.75 | 93.32 | 3,382,832 | +0.59(+0.63%) |
Nov 25, 2015 | 92.63 | 92.73 | 92.73 | 92.73 | 9,224,075 | +0.10(+0.11%) |
Nov 24, 2015 | 92.33 | 92.86 | 91.89 | 92.64 | 7,455,576 | -0.15(-0.17%) |
Nov 23, 2015 | 92.42 | 93.14 | 92.34 | 92.79 | 6,129,158 | +0.45(+0.49%) |
Nov 20, 2015 | 91.89 | 92.55 | 91.75 | 92.34 | 8,215,199 | +0.49(+0.54%) |
Nov 19, 2015 | 91.22 | 92.18 | 91.03 | 91.84 | 6,567,211 | +0.62(+0.68%) |
Nov 18, 2015 | 90.22 | 91.27 | 89.85 | 91.22 | 6,393,899 | +1.29(+1.43%) |
Nov 17, 2015 | 90.01 | 90.64 | 89.54 | 89.93 | 7,435,778 | -0.10(-0.11%) |
Nov 16, 2015 | 89.05 | 90.03 | 88.84 | 90.03 | 8,304,473 | +0.88(+0.99%) |
Nov 13, 2015 | 90.67 | 91.08 | 89.09 | 89.14 | 10,612,159 | -1.73(-1.91%) |
Nov 12, 2015 | 92.01 | 92.20 | 90.84 | 90.88 | 7,270,117 | -1.41(-1.53%) |
Nov 11, 2015 | 92.14 | 92.76 | 92.04 | 92.29 | 10,356,709 | +0.51(+0.56%) |
Nov 10, 2015 | 91.41 | 93.21 | 89.78 | 91.78 | 15,686,766 | +0.24(+0.26%) |
Nov 09, 2015 | 91.96 | 91.99 | 91.11 | 91.54 | 10,391,831 | -0.31(-0.34%) |
Nov 06, 2015 | 91.11 | 91.96 | 90.92 | 91.85 | 5,693,966 | +0.37(+0.41%) |
Nov 05, 2015 | 91.28 | 91.96 | 90.91 | 91.48 | 6,241,063 | +0.36(+0.40%) |
Nov 04, 2015 | 90.94 | 91.22 | 90.23 | 91.11 | 8,385,054 | +0.26(+0.29%) |
Nov 03, 2015 | 90.72 | 91.04 | 90.20 | 90.85 | 5,656,094 | -0.02(-0.03%) |
Nov 02, 2015 | 91.16 | 91.47 | 90.17 | 90.88 | 6,985,947 | -0.11(-0.12%) |
Oct 30, 2015 | 91.50 | 91.83 | 90.99 | 90.99 | 7,906,893 | -0.30(-0.33%) |
Oct 29, 2015 | 91.32 | 91.56 | 90.70 | 91.29 | 4,629,294 | -0.26(-0.28%) |
Oct 28, 2015 | 90.54 | 91.56 | 90.30 | 91.55 | 5,416,030 | +1.05(+1.16%) |
Oct 27, 2015 | 91.01 | 91.07 | 89.65 | 90.50 | 12,352,487 | -0.44(-0.48%) |
Oct 26, 2015 | 90.98 | 92.37 | 90.64 | 90.94 | 14,160,300 | -0.33(-0.36%) |
Oct 23, 2015 | 90.12 | 91.49 | 90.06 | 91.27 | 14,405,424 | +1.39(+1.55%) |
Oct 22, 2015 | 89.49 | 89.98 | 87.85 | 89.87 | 31,192,454 | +6.75(+8.12%) |
Oct 21, 2015 | 84.29 | 84.51 | 82.75 | 83.12 | 10,249,800 | -1.05(-1.25%) |
Oct 20, 2015 | 84.34 | 84.59 | 83.84 | 84.17 | 6,010,097 | -0.53(-0.62%) |
Oct 19, 2015 | 84.50 | 85.24 | 84.43 | 84.70 | 8,713,643 | -0.27(-0.31%) |
Oct 16, 2015 | 84.89 | 85.12 | 83.83 | 84.97 | 8,843,016 | +0.94(+1.12%) |
Oct 15, 2015 | 83.15 | 85.22 | 82.36 | 84.03 | 12,543,781 | +0.68(+0.82%) |
Oct 14, 2015 | 84.43 | 85.06 | 83.03 | 83.35 | 11,217,419 | -0.45(-0.54%) |
Oct 13, 2015 | 83.37 | 83.91 | 83.19 | 83.80 | 5,794,689 | +0.11(+0.14%) |
Oct 12, 2015 | 83.23 | 83.75 | 83.10 | 83.69 | 4,253,761 | +0.39(+0.47%) |
Oct 09, 2015 | 83.49 | 83.85 | 82.90 | 83.30 | 7,101,451 | -0.15(-0.18%) |
Oct 08, 2015 | 82.56 | 83.87 | 82.52 | 83.45 | 10,138,158 | +0.96(+1.16%) |
Oct 07, 2015 | 81.67 | 82.60 | 81.34 | 82.50 | 8,056,036 | -0.11(-0.13%) |
Oct 06, 2015 | 82.08 | 82.93 | 82.00 | 82.60 | 8,940,780 | +0.59(+0.72%) |
Oct 05, 2015 | 81.28 | 82.39 | 81.22 | 82.01 | 8,020,494 | +1.12(+1.38%) |
Oct 02, 2015 | 78.90 | 80.91 | 78.74 | 80.89 | 5,428,896 | +0.82(+1.02%) |