Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 91.55 | 90.28 | 90.28 | 90.28 | 491,700 | -1.84(-2.00%) |
Dec 30, 2015 | 92.41 | 92.94 | 91.01 | 92.12 | 245,852 | -0.71(-0.76%) |
Dec 29, 2015 | 89.46 | 92.99 | 88.80 | 92.83 | 321,827 | +3.86(+4.34%) |
Dec 28, 2015 | 89.81 | 90.47 | 88.22 | 88.97 | 288,400 | -1.36(-1.51%) |
Dec 24, 2015 | 88.47 | 90.33 | 90.33 | 90.33 | 203,600 | +2.08(+2.36%) |
Dec 23, 2015 | 87.73 | 89.85 | 87.23 | 88.25 | 303,095 | +0.57(+0.65%) |
Dec 22, 2015 | 88.21 | 88.45 | 85.05 | 87.68 | 313,115 | -0.64(-0.72%) |
Dec 21, 2015 | 87.60 | 89.19 | 86.94 | 88.32 | 424,242 | +0.72(+0.82%) |
Dec 18, 2015 | 85.80 | 88.88 | 85.80 | 87.60 | 638,730 | +1.93(+2.25%) |
Dec 17, 2015 | 87.00 | 87.70 | 84.80 | 85.67 | 278,193 | -0.87(-1.01%) |
Dec 16, 2015 | 85.38 | 86.99 | 84.01 | 86.54 | 356,595 | +2.11(+2.50%) |
Dec 15, 2015 | 81.42 | 84.93 | 81.06 | 84.43 | 374,428 | +3.73(+4.62%) |
Dec 14, 2015 | 82.68 | 82.99 | 80.21 | 80.70 | 349,493 | -2.28(-2.75%) |
Dec 11, 2015 | 83.30 | 84.50 | 81.86 | 82.98 | 448,851 | -1.65(-1.95%) |
Dec 10, 2015 | 82.95 | 84.93 | 82.20 | 84.63 | 352,435 | +1.85(+2.23%) |
Dec 09, 2015 | 86.36 | 87.99 | 82.37 | 82.78 | 522,682 | -3.62(-4.19%) |
Dec 08, 2015 | 79.33 | 86.73 | 78.77 | 86.40 | 901,529 | +6.58(+8.24%) |
Dec 07, 2015 | 80.00 | 81.15 | 78.53 | 79.82 | 346,346 | -0.68(-0.84%) |
Dec 04, 2015 | 78.92 | 80.75 | 77.72 | 80.50 | 356,382 | +1.50(+1.90%) |
Dec 03, 2015 | 85.35 | 85.77 | 78.70 | 79.00 | 572,610 | -5.72(-6.75%) |
Dec 02, 2015 | 84.10 | 85.80 | 83.51 | 84.72 | 601,737 | +0.88(+1.05%) |
Dec 01, 2015 | 81.75 | 84.24 | 81.01 | 83.84 | 276,002 | +2.27(+2.78%) |
Nov 30, 2015 | 83.28 | 84.65 | 81.45 | 81.57 | 339,993 | -1.92(-2.30%) |
Nov 27, 2015 | 82.38 | 84.45 | 82.38 | 83.49 | 170,400 | +1.41(+1.72%) |
Nov 25, 2015 | 81.34 | 82.08 | 82.08 | 82.08 | 263,200 | +0.58(+0.71%) |
Nov 24, 2015 | 81.05 | 81.73 | 80.19 | 81.50 | 182,436 | -0.23(-0.28%) |
Nov 23, 2015 | 80.96 | 82.70 | 80.12 | 81.73 | 305,963 | +0.49(+0.60%) |
Nov 20, 2015 | 78.65 | 81.75 | 78.27 | 81.24 | 511,140 | +3.05(+3.90%) |
Nov 19, 2015 | 78.51 | 78.74 | 77.02 | 78.19 | 351,497 | -0.60(-0.76%) |
Nov 18, 2015 | 79.02 | 79.15 | 77.90 | 78.79 | 428,373 | -0.22(-0.28%) |
Nov 17, 2015 | 79.17 | 80.39 | 78.40 | 79.01 | 433,894 | +0.24(+0.30%) |
Nov 16, 2015 | 79.65 | 80.72 | 78.02 | 78.77 | 493,135 | -1.35(-1.68%) |
Nov 13, 2015 | 79.16 | 81.35 | 78.00 | 80.12 | 322,582 | +0.76(+0.96%) |
Nov 12, 2015 | 79.11 | 79.99 | 77.40 | 79.36 | 412,627 | -0.37(-0.46%) |
Nov 11, 2015 | 82.51 | 82.51 | 79.66 | 79.73 | 368,048 | -2.14(-2.61%) |
Nov 10, 2015 | 79.68 | 82.25 | 79.06 | 81.87 | 579,235 | +2.22(+2.79%) |
Nov 09, 2015 | 80.88 | 80.98 | 78.57 | 79.65 | 466,861 | -1.44(-1.78%) |
Nov 06, 2015 | 81.16 | 82.80 | 80.35 | 81.09 | 770,644 | -0.52(-0.64%) |
Nov 05, 2015 | 80.46 | 82.20 | 79.69 | 81.61 | 744,379 | +1.33(+1.66%) |
Nov 04, 2015 | 79.72 | 80.96 | 78.97 | 80.28 | 930,646 | +0.46(+0.58%) |
Nov 03, 2015 | 76.50 | 80.37 | 75.05 | 79.82 | 1,193,835 | +3.32(+4.34%) |
Nov 02, 2015 | 73.76 | 76.81 | 72.21 | 76.50 | 1,018,696 | +2.84(+3.86%) |
Oct 30, 2015 | 72.99 | 75.64 | 72.00 | 73.66 | 1,884,646 | +3.26(+4.63%) |
Oct 29, 2015 | 84.96 | 85.99 | 68.25 | 70.40 | 6,307,746 | -28.18(-28.59%) |
Oct 28, 2015 | 94.75 | 99.22 | 92.58 | 98.58 | 776,100 | +4.45(+4.73%) |
Oct 27, 2015 | 92.50 | 95.49 | 92.50 | 94.13 | 461,859 | +1.21(+1.30%) |
Oct 26, 2015 | 93.01 | 94.54 | 91.69 | 92.92 | 328,975 | +0.16(+0.17%) |
Oct 23, 2015 | 88.27 | 93.64 | 87.14 | 92.76 | 507,587 | +5.00(+5.70%) |
Oct 22, 2015 | 93.90 | 93.90 | 86.05 | 87.76 | 738,804 | -5.78(-6.18%) |
Oct 21, 2015 | 95.06 | 96.50 | 91.61 | 93.54 | 663,293 | -0.88(-0.93%) |
Oct 20, 2015 | 95.09 | 95.59 | 93.74 | 94.42 | 530,121 | -0.54(-0.57%) |
Oct 19, 2015 | 93.25 | 96.58 | 93.14 | 94.96 | 567,533 | +1.85(+1.99%) |
Oct 16, 2015 | 93.00 | 94.96 | 92.04 | 93.11 | 574,832 | +0.28(+0.30%) |
Oct 15, 2015 | 85.83 | 93.00 | 84.55 | 92.83 | 1,449,755 | +7.24(+8.46%) |
Oct 14, 2015 | 82.96 | 86.93 | 81.00 | 85.59 | 1,026,027 | +2.86(+3.46%) |
Oct 13, 2015 | 82.50 | 84.87 | 81.97 | 82.73 | 465,779 | -0.25(-0.30%) |
Oct 12, 2015 | 83.21 | 84.05 | 82.20 | 82.98 | 513,154 | -0.65(-0.78%) |
Oct 09, 2015 | 82.21 | 84.66 | 80.46 | 83.63 | 588,825 | +1.12(+1.36%) |
Oct 08, 2015 | 84.19 | 84.75 | 77.70 | 82.51 | 1,143,750 | -2.45(-2.88%) |
Oct 07, 2015 | 84.00 | 85.64 | 82.80 | 84.96 | 739,585 | +1.25(+1.49%) |
Oct 06, 2015 | 91.80 | 92.76 | 82.15 | 83.71 | 943,781 | -8.13(-8.85%) |
Oct 05, 2015 | 91.54 | 92.95 | 90.29 | 91.84 | 533,561 | +1.54(+1.71%) |
Oct 02, 2015 | 88.33 | 90.30 | 85.39 | 90.30 | 702,341 | +1.09(+1.22%) |