Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 103.45 | 102.41 | 102.41 | 102.41 | 770,136 | -1.29(-1.24%) |
Dec 30, 2015 | 104.58 | 104.69 | 103.50 | 103.70 | 996,291 | -0.77(-0.74%) |
Dec 29, 2015 | 105.06 | 105.25 | 103.93 | 104.47 | 847,972 | +0.50(+0.48%) |
Dec 28, 2015 | 103.50 | 104.10 | 103.12 | 103.98 | 502,062 | +0.30(+0.28%) |
Dec 24, 2015 | 103.95 | 103.68 | 103.68 | 103.68 | 317,537 | -0.13(-0.12%) |
Dec 23, 2015 | 103.03 | 103.85 | 102.53 | 103.81 | 600,095 | +1.15(+1.12%) |
Dec 22, 2015 | 102.51 | 103.33 | 101.61 | 102.66 | 518,815 | +0.60(+0.59%) |
Dec 21, 2015 | 101.70 | 102.52 | 101.22 | 102.06 | 795,271 | +1.25(+1.24%) |
Dec 18, 2015 | 103.89 | 103.89 | 100.76 | 100.81 | 1,771,992 | -3.28(-3.15%) |
Dec 17, 2015 | 103.96 | 104.67 | 102.75 | 104.10 | 1,037,517 | +0.23(+0.22%) |
Dec 16, 2015 | 101.54 | 104.10 | 101.12 | 103.87 | 1,044,710 | +3.41(+3.40%) |
Dec 15, 2015 | 100.61 | 101.14 | 99.88 | 100.45 | 882,478 | +0.77(+0.78%) |
Dec 14, 2015 | 99.34 | 100.51 | 98.58 | 99.68 | 773,684 | +0.57(+0.58%) |
Dec 11, 2015 | 100.72 | 101.29 | 98.70 | 99.11 | 641,975 | -2.93(-2.87%) |
Dec 10, 2015 | 101.28 | 102.88 | 100.82 | 102.05 | 412,567 | +0.97(+0.96%) |
Dec 09, 2015 | 102.33 | 103.00 | 100.89 | 101.07 | 492,577 | -1.89(-1.83%) |
Dec 08, 2015 | 101.78 | 103.23 | 101.39 | 102.96 | 479,632 | +0.49(+0.48%) |
Dec 07, 2015 | 102.57 | 103.11 | 101.62 | 102.47 | 247,818 | -0.31(-0.30%) |
Dec 04, 2015 | 100.95 | 103.19 | 100.95 | 102.78 | 480,116 | +2.23(+2.21%) |
Dec 03, 2015 | 103.06 | 103.30 | 100.15 | 100.56 | 724,589 | -2.40(-2.33%) |
Dec 02, 2015 | 103.50 | 103.77 | 102.86 | 102.96 | 671,695 | -0.52(-0.50%) |
Dec 01, 2015 | 103.34 | 103.67 | 102.70 | 103.47 | 529,087 | +0.94(+0.91%) |
Nov 30, 2015 | 103.55 | 103.57 | 102.47 | 102.53 | 869,884 | -0.75(-0.73%) |
Nov 27, 2015 | 102.32 | 103.36 | 101.86 | 103.29 | 270,705 | +1.23(+1.21%) |
Nov 25, 2015 | 101.46 | 102.06 | 102.06 | 102.06 | 566,673 | +0.86(+0.85%) |
Nov 24, 2015 | 101.25 | 101.77 | 100.23 | 101.20 | 643,728 | -0.91(-0.89%) |
Nov 23, 2015 | 101.15 | 102.41 | 100.91 | 102.11 | 780,247 | +0.75(+0.74%) |
Nov 20, 2015 | 101.19 | 101.58 | 100.69 | 101.36 | 568,538 | +0.31(+0.31%) |
Nov 19, 2015 | 101.19 | 101.30 | 100.05 | 101.04 | 507,689 | -0.36(-0.35%) |
Nov 18, 2015 | 99.11 | 101.49 | 98.56 | 101.40 | 884,561 | +2.78(+2.82%) |
Nov 17, 2015 | 97.98 | 99.58 | 97.86 | 98.62 | 591,293 | +0.53(+0.54%) |
Nov 16, 2015 | 96.03 | 98.13 | 95.99 | 98.09 | 461,427 | +2.09(+2.18%) |
Nov 13, 2015 | 96.73 | 97.38 | 95.83 | 96.00 | 351,475 | -1.17(-1.21%) |
Nov 12, 2015 | 97.47 | 98.71 | 96.90 | 97.17 | 550,536 | -0.71(-0.72%) |
Nov 11, 2015 | 96.96 | 98.40 | 96.56 | 97.88 | 575,351 | +1.17(+1.21%) |
Nov 10, 2015 | 96.16 | 96.72 | 95.54 | 96.71 | 455,831 | +0.49(+0.51%) |
Nov 09, 2015 | 96.89 | 97.49 | 95.39 | 96.22 | 435,773 | -1.05(-1.08%) |
Nov 06, 2015 | 96.94 | 97.91 | 96.53 | 97.27 | 618,184 | -0.03(-0.03%) |
Nov 05, 2015 | 97.52 | 97.93 | 96.85 | 97.30 | 423,771 | -0.24(-0.24%) |
Nov 04, 2015 | 98.13 | 98.50 | 97.40 | 97.54 | 598,421 | -0.34(-0.35%) |
Nov 03, 2015 | 98.75 | 98.75 | 97.56 | 97.88 | 667,635 | -0.87(-0.88%) |
Nov 02, 2015 | 97.74 | 99.19 | 97.74 | 98.75 | 705,048 | +1.01(+1.03%) |
Oct 30, 2015 | 97.82 | 98.60 | 97.64 | 97.74 | 800,719 | -0.08(-0.08%) |
Oct 29, 2015 | 97.79 | 97.96 | 97.14 | 97.82 | 511,987 | -0.17(-0.18%) |
Oct 28, 2015 | 98.09 | 98.21 | 96.82 | 98.00 | 773,270 | -0.06(-0.07%) |
Oct 27, 2015 | 97.72 | 98.13 | 97.38 | 98.06 | 820,659 | +0.24(+0.24%) |
Oct 26, 2015 | 97.38 | 97.87 | 96.85 | 97.82 | 1,069,552 | +0.58(+0.59%) |
Oct 23, 2015 | 96.57 | 98.13 | 95.34 | 97.25 | 1,192,189 | +2.51(+2.65%) |
Oct 22, 2015 | 95.75 | 97.07 | 93.76 | 94.73 | 1,724,790 | -2.39(-2.46%) |
Oct 21, 2015 | 99.05 | 99.62 | 96.94 | 97.13 | 1,027,833 | -1.62(-1.64%) |
Oct 20, 2015 | 98.06 | 99.00 | 97.60 | 98.75 | 671,112 | +0.74(+0.76%) |
Oct 19, 2015 | 97.45 | 98.05 | 97.01 | 98.01 | 546,228 | +0.46(+0.47%) |
Oct 16, 2015 | 97.27 | 97.86 | 96.89 | 97.55 | 927,417 | +0.49(+0.50%) |
Oct 15, 2015 | 96.09 | 97.09 | 95.50 | 97.06 | 549,088 | +1.51(+1.58%) |
Oct 14, 2015 | 95.50 | 96.64 | 95.24 | 95.55 | 725,795 | +0.09(+0.10%) |
Oct 13, 2015 | 96.48 | 97.08 | 95.39 | 95.46 | 639,788 | -1.56(-1.61%) |
Oct 12, 2015 | 96.66 | 97.13 | 96.49 | 97.02 | 581,559 | +0.28(+0.28%) |
Oct 09, 2015 | 96.03 | 96.96 | 95.62 | 96.74 | 543,666 | +0.72(+0.74%) |
Oct 08, 2015 | 94.06 | 96.24 | 93.75 | 96.03 | 609,276 | +1.81(+1.92%) |
Oct 07, 2015 | 92.85 | 94.23 | 92.85 | 94.22 | 531,006 | +1.64(+1.77%) |
Oct 06, 2015 | 92.39 | 92.81 | 91.76 | 92.58 | 826,126 | -0.01(-0.01%) |
Oct 05, 2015 | 91.72 | 92.73 | 90.62 | 92.59 | 770,211 | +1.50(+1.64%) |
Oct 02, 2015 | 88.81 | 91.09 | 88.25 | 91.09 | 855,968 | +0.86(+0.96%) |