Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 94.47 | 94.22 | 94.22 | 94.22 | 478,400 | -0.53(-0.56%) |
Dec 30, 2015 | 95.10 | 96.55 | 94.43 | 94.75 | 553,009 | -0.34(-0.36%) |
Dec 29, 2015 | 95.52 | 96.67 | 93.77 | 95.09 | 565,651 | +0.03(+0.03%) |
Dec 28, 2015 | 94.73 | 95.62 | 94.33 | 95.06 | 484,162 | -0.42(-0.44%) |
Dec 24, 2015 | 94.87 | 95.48 | 95.48 | 95.48 | 281,000 | +0.31(+0.33%) |
Dec 23, 2015 | 93.33 | 95.53 | 93.33 | 95.17 | 818,198 | +1.97(+2.11%) |
Dec 22, 2015 | 89.83 | 94.13 | 89.73 | 93.20 | 1,259,568 | +4.14(+4.65%) |
Dec 21, 2015 | 89.49 | 89.49 | 87.84 | 89.06 | 569,406 | +0.39(+0.44%) |
Dec 18, 2015 | 90.17 | 90.46 | 88.21 | 88.67 | 940,304 | -1.54(-1.71%) |
Dec 17, 2015 | 92.37 | 93.14 | 90.15 | 90.21 | 654,867 | -1.99(-2.16%) |
Dec 16, 2015 | 90.45 | 92.49 | 89.45 | 92.20 | 758,064 | +2.75(+3.07%) |
Dec 15, 2015 | 88.56 | 90.29 | 88.35 | 89.45 | 646,735 | +1.21(+1.37%) |
Dec 14, 2015 | 88.23 | 89.78 | 86.82 | 88.24 | 552,040 | +0.01(+0.01%) |
Dec 11, 2015 | 90.79 | 91.79 | 87.88 | 88.23 | 959,466 | -4.20(-4.54%) |
Dec 10, 2015 | 91.49 | 94.20 | 90.86 | 92.43 | 838,391 | +1.18(+1.29%) |
Dec 09, 2015 | 93.50 | 93.93 | 90.88 | 91.25 | 602,433 | -2.38(-2.54%) |
Dec 08, 2015 | 91.44 | 94.03 | 91.20 | 93.63 | 834,295 | +1.06(+1.15%) |
Dec 07, 2015 | 93.25 | 94.11 | 92.18 | 92.57 | 664,860 | -1.53(-1.63%) |
Dec 04, 2015 | 92.68 | 94.20 | 91.79 | 94.10 | 753,528 | +1.65(+1.78%) |
Dec 03, 2015 | 95.24 | 95.58 | 91.05 | 92.45 | 1,217,941 | -2.54(-2.67%) |
Dec 02, 2015 | 97.50 | 97.81 | 94.52 | 94.99 | 828,021 | -2.62(-2.68%) |
Dec 01, 2015 | 97.40 | 98.15 | 96.25 | 97.61 | 733,026 | +0.58(+0.60%) |
Nov 30, 2015 | 97.64 | 98.00 | 95.80 | 97.03 | 799,940 | -0.64(-0.66%) |
Nov 27, 2015 | 96.64 | 98.68 | 96.64 | 97.67 | 596,572 | +0.71(+0.73%) |
Nov 25, 2015 | 95.00 | 96.96 | 96.96 | 96.96 | 993,100 | +1.94(+2.04%) |
Nov 24, 2015 | 93.80 | 95.43 | 93.04 | 95.02 | 1,080,509 | +0.29(+0.31%) |
Nov 23, 2015 | 93.54 | 95.96 | 92.83 | 94.73 | 877,158 | +1.14(+1.22%) |
Nov 20, 2015 | 94.25 | 94.83 | 92.65 | 93.59 | 618,433 | -0.28(-0.30%) |
Nov 19, 2015 | 95.02 | 95.69 | 93.44 | 93.87 | 695,657 | -1.22(-1.28%) |
Nov 18, 2015 | 93.93 | 95.47 | 93.50 | 95.09 | 772,794 | +1.35(+1.44%) |
Nov 17, 2015 | 93.00 | 94.47 | 92.53 | 93.74 | 1,079,086 | +1.22(+1.32%) |
Nov 16, 2015 | 93.13 | 94.41 | 90.59 | 92.52 | 1,314,342 | -1.06(-1.13%) |
Nov 13, 2015 | 94.67 | 95.53 | 93.05 | 93.58 | 747,162 | -1.52(-1.60%) |
Nov 12, 2015 | 95.51 | 98.50 | 95.02 | 95.10 | 1,081,849 | -1.65(-1.71%) |
Nov 11, 2015 | 96.27 | 96.93 | 94.33 | 96.75 | 1,490,613 | +0.46(+0.48%) |
Nov 10, 2015 | 96.55 | 97.89 | 95.25 | 96.29 | 1,652,241 | -3.76(-3.76%) |
Nov 09, 2015 | 101.81 | 102.44 | 97.84 | 100.05 | 2,010,701 | -2.39(-2.33%) |
Nov 06, 2015 | 98.71 | 104.92 | 98.00 | 102.44 | 4,767,370 | +18.05(+21.39%) |
Nov 05, 2015 | 86.29 | 87.22 | 83.55 | 84.39 | 2,541,072 | -3.42(-3.89%) |
Nov 04, 2015 | 86.48 | 88.23 | 85.86 | 87.81 | 1,355,151 | +1.88(+2.19%) |
Nov 03, 2015 | 86.07 | 86.91 | 85.21 | 85.93 | 854,230 | -0.26(-0.30%) |
Nov 02, 2015 | 84.42 | 86.91 | 83.61 | 86.19 | 989,682 | +2.23(+2.66%) |
Oct 30, 2015 | 82.34 | 84.19 | 81.78 | 83.96 | 927,305 | +2.24(+2.74%) |
Oct 29, 2015 | 84.10 | 84.28 | 81.50 | 81.72 | 717,287 | -2.22(-2.64%) |
Oct 28, 2015 | 81.05 | 84.87 | 80.14 | 83.94 | 1,450,795 | +2.98(+3.68%) |
Oct 27, 2015 | 82.29 | 82.30 | 80.50 | 80.96 | 1,348,162 | -1.57(-1.90%) |
Oct 26, 2015 | 83.77 | 84.08 | 81.16 | 82.53 | 1,005,134 | -1.17(-1.40%) |
Oct 23, 2015 | 83.32 | 85.68 | 83.00 | 83.70 | 1,741,620 | -0.12(-0.14%) |
Oct 22, 2015 | 83.15 | 85.80 | 82.90 | 83.82 | 1,381,543 | +1.57(+1.91%) |
Oct 21, 2015 | 87.52 | 87.52 | 82.07 | 82.25 | 1,325,616 | -4.56(-5.25%) |
Oct 20, 2015 | 85.39 | 87.64 | 85.00 | 86.81 | 1,255,816 | +1.29(+1.51%) |
Oct 19, 2015 | 85.00 | 89.06 | 85.00 | 85.52 | 1,427,930 | +0.47(+0.55%) |
Oct 16, 2015 | 83.36 | 85.09 | 82.31 | 85.05 | 999,431 | +2.10(+2.53%) |
Oct 15, 2015 | 82.07 | 83.00 | 80.31 | 82.95 | 975,050 | +1.18(+1.44%) |
Oct 14, 2015 | 84.05 | 84.61 | 81.04 | 81.77 | 1,030,567 | -2.47(-2.93%) |
Oct 13, 2015 | 83.94 | 85.97 | 82.70 | 84.24 | 1,696,369 | -0.22(-0.26%) |
Oct 12, 2015 | 83.05 | 84.80 | 82.08 | 84.46 | 1,395,230 | +1.46(+1.76%) |
Oct 09, 2015 | 79.86 | 83.30 | 78.28 | 83.00 | 1,298,443 | +3.44(+4.32%) |
Oct 08, 2015 | 82.90 | 83.00 | 79.22 | 79.56 | 1,221,894 | -3.53(-4.25%) |
Oct 07, 2015 | 81.40 | 83.41 | 80.15 | 83.09 | 992,801 | +2.16(+2.67%) |
Oct 06, 2015 | 82.71 | 83.53 | 79.41 | 80.93 | 1,190,481 | -2.26(-2.72%) |
Oct 05, 2015 | 84.30 | 85.15 | 82.66 | 83.19 | 1,302,994 | -1.12(-1.33%) |
Oct 02, 2015 | 80.48 | 84.39 | 79.16 | 84.31 | 1,294,619 | +2.11(+2.57%) |