Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 85.92 | 86.31 | 86.31 | 86.31 | 517,857 | +0.20(+0.23%) |
Dec 30, 2015 | 85.59 | 86.39 | 84.98 | 86.11 | 380,232 | +0.37(+0.44%) |
Dec 29, 2015 | 85.96 | 87.06 | 85.48 | 85.74 | 326,956 | -0.02(-0.02%) |
Dec 28, 2015 | 85.40 | 86.10 | 84.59 | 85.76 | 282,900 | +0.26(+0.30%) |
Dec 24, 2015 | 86.34 | 85.50 | 85.50 | 85.50 | 182,807 | -1.18(-1.36%) |
Dec 23, 2015 | 86.48 | 86.48 | 86.18 | 86.67 | 335,987 | +0.38(+0.44%) |
Dec 22, 2015 | 86.59 | 87.27 | 84.54 | 86.29 | 335,190 | -0.07(-0.09%) |
Dec 21, 2015 | 84.67 | 86.40 | 84.67 | 86.37 | 352,372 | +1.79(+2.12%) |
Dec 18, 2015 | 84.79 | 85.65 | 84.07 | 84.58 | 592,571 | -0.22(-0.26%) |
Dec 17, 2015 | 86.59 | 87.27 | 84.43 | 84.80 | 509,303 | -1.62(-1.87%) |
Dec 16, 2015 | 88.29 | 88.46 | 86.25 | 86.42 | 353,311 | -1.25(-1.43%) |
Dec 15, 2015 | 86.74 | 88.92 | 86.48 | 87.67 | 360,670 | +0.98(+1.13%) |
Dec 14, 2015 | 86.67 | 87.13 | 85.78 | 86.69 | 353,823 | +0.16(+0.18%) |
Dec 11, 2015 | 85.94 | 87.12 | 85.80 | 86.53 | 347,935 | -0.54(-0.62%) |
Dec 10, 2015 | 87.40 | 88.26 | 86.41 | 87.07 | 282,634 | -0.13(-0.15%) |
Dec 09, 2015 | 88.06 | 88.98 | 86.77 | 87.20 | 486,275 | +0.44(+0.50%) |
Dec 08, 2015 | 85.76 | 88.21 | 85.13 | 86.76 | 506,196 | +0.54(+0.62%) |
Dec 07, 2015 | 85.49 | 86.48 | 84.27 | 86.23 | 598,245 | +1.10(+1.30%) |
Dec 04, 2015 | 85.25 | 86.25 | 84.14 | 85.12 | 675,162 | +0.42(+0.50%) |
Dec 03, 2015 | 85.48 | 86.34 | 84.51 | 84.70 | 669,383 | -0.85(-0.99%) |
Dec 02, 2015 | 84.52 | 86.53 | 84.04 | 85.55 | 883,416 | +0.99(+1.17%) |
Dec 01, 2015 | 85.95 | 86.53 | 84.53 | 84.57 | 688,827 | -1.12(-1.31%) |
Nov 30, 2015 | 87.44 | 88.71 | 85.64 | 85.69 | 785,765 | -2.09(-2.38%) |
Nov 27, 2015 | 88.81 | 89.66 | 87.57 | 87.78 | 338,383 | -1.37(-1.53%) |
Nov 25, 2015 | 87.88 | 89.15 | 89.15 | 89.15 | 988,542 | +0.74(+0.84%) |
Nov 24, 2015 | 93.22 | 94.41 | 87.27 | 88.40 | 2,094,937 | -6.09(-6.45%) |
Nov 23, 2015 | 93.91 | 95.27 | 93.84 | 94.49 | 1,164,592 | +0.80(+0.86%) |
Nov 20, 2015 | 91.84 | 93.93 | 91.57 | 93.69 | 625,581 | +2.44(+2.67%) |
Nov 19, 2015 | 91.63 | 92.55 | 91.15 | 91.25 | 703,791 | -0.22(-0.25%) |
Nov 18, 2015 | 90.50 | 91.71 | 89.72 | 91.48 | 361,443 | +1.01(+1.11%) |
Nov 17, 2015 | 90.71 | 91.66 | 89.93 | 90.47 | 494,200 | -0.32(-0.35%) |
Nov 16, 2015 | 89.95 | 91.15 | 89.59 | 90.79 | 418,271 | +0.37(+0.41%) |
Nov 13, 2015 | 92.60 | 92.60 | 90.11 | 90.42 | 433,855 | -0.93(-1.01%) |
Nov 12, 2015 | 92.39 | 92.89 | 91.00 | 91.35 | 426,810 | -1.17(-1.27%) |
Nov 11, 2015 | 92.74 | 93.28 | 91.81 | 92.52 | 488,465 | -0.03(-0.04%) |
Nov 10, 2015 | 91.77 | 92.62 | 91.01 | 92.55 | 389,954 | +0.33(+0.36%) |
Nov 09, 2015 | 93.68 | 94.13 | 91.34 | 92.22 | 700,977 | -2.07(-2.19%) |
Nov 06, 2015 | 92.89 | 94.93 | 91.77 | 94.29 | 590,934 | +2.24(+2.43%) |
Nov 05, 2015 | 93.83 | 94.20 | 90.30 | 92.05 | 571,653 | -1.30(-1.39%) |
Nov 04, 2015 | 95.78 | 96.59 | 92.53 | 93.35 | 484,211 | -1.76(-1.85%) |
Nov 03, 2015 | 95.66 | 96.36 | 95.00 | 95.11 | 357,631 | -0.68(-0.71%) |
Nov 02, 2015 | 93.58 | 96.15 | 93.44 | 95.79 | 457,194 | +2.25(+2.41%) |
Oct 30, 2015 | 95.32 | 96.56 | 93.38 | 93.54 | 487,401 | -1.08(-1.14%) |
Oct 29, 2015 | 97.56 | 97.56 | 94.04 | 94.62 | 583,681 | -3.30(-3.37%) |
Oct 28, 2015 | 96.39 | 97.92 | 95.99 | 97.92 | 509,439 | +2.02(+2.11%) |
Oct 27, 2015 | 96.47 | 97.05 | 95.00 | 95.90 | 415,265 | -0.82(-0.84%) |
Oct 26, 2015 | 95.60 | 97.09 | 95.44 | 96.72 | 435,718 | +0.72(+0.75%) |
Oct 23, 2015 | 95.96 | 96.92 | 94.64 | 96.00 | 421,699 | +0.99(+1.04%) |
Oct 22, 2015 | 94.71 | 95.97 | 92.91 | 95.01 | 505,810 | +1.44(+1.54%) |
Oct 21, 2015 | 96.54 | 96.71 | 93.31 | 93.57 | 713,905 | -2.32(-2.42%) |
Oct 20, 2015 | 97.30 | 98.33 | 95.83 | 95.89 | 472,319 | -1.45(-1.49%) |
Oct 19, 2015 | 96.83 | 98.37 | 96.54 | 97.34 | 457,992 | +0.05(+0.06%) |
Oct 16, 2015 | 96.43 | 97.65 | 95.95 | 97.28 | 352,411 | +1.36(+1.42%) |
Oct 15, 2015 | 95.11 | 95.92 | 93.36 | 95.92 | 670,507 | +0.99(+1.05%) |
Oct 14, 2015 | 99.07 | 99.12 | 94.39 | 94.93 | 651,278 | -3.78(-3.83%) |
Oct 13, 2015 | 98.60 | 99.46 | 97.46 | 98.71 | 530,819 | +0.09(+0.10%) |
Oct 12, 2015 | 98.25 | 98.61 | 97.44 | 98.61 | 405,382 | +1.18(+1.21%) |
Oct 09, 2015 | 98.16 | 98.38 | 96.65 | 97.43 | 515,352 | -0.59(-0.61%) |
Oct 08, 2015 | 100.26 | 100.99 | 97.01 | 98.02 | 808,910 | -2.92(-2.89%) |
Oct 07, 2015 | 100.34 | 101.55 | 99.50 | 100.94 | 558,603 | +0.68(+0.68%) |
Oct 06, 2015 | 102.69 | 102.85 | 98.85 | 100.26 | 653,293 | -2.09(-2.05%) |
Oct 05, 2015 | 101.71 | 102.53 | 99.73 | 102.35 | 441,896 | +2.21(+2.21%) |
Oct 02, 2015 | 99.59 | 100.29 | 97.63 | 100.14 | 510,775 | +0.69(+0.69%) |