Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 101.23 | 99.16 | 99.16 | 99.16 | 284,444 | -1.76(-1.74%) |
Dec 30, 2015 | 100.88 | 101.78 | 100.14 | 100.92 | 195,396 | +0.12(+0.12%) |
Dec 29, 2015 | 99.75 | 100.90 | 99.46 | 100.81 | 137,642 | +1.45(+1.46%) |
Dec 28, 2015 | 99.45 | 100.68 | 98.45 | 99.35 | 146,674 | -0.35(-0.35%) |
Dec 24, 2015 | 98.20 | 99.71 | 99.71 | 99.71 | 134,712 | +1.95(+1.99%) |
Dec 23, 2015 | 97.71 | 98.33 | 97.40 | 97.76 | 119,105 | +0.49(+0.50%) |
Dec 22, 2015 | 96.12 | 97.78 | 95.46 | 97.27 | 127,053 | +1.37(+1.43%) |
Dec 21, 2015 | 95.15 | 96.90 | 94.66 | 95.89 | 129,660 | +1.25(+1.32%) |
Dec 18, 2015 | 95.48 | 96.43 | 93.85 | 94.65 | 336,412 | -1.40(-1.46%) |
Dec 17, 2015 | 96.44 | 96.62 | 95.23 | 96.05 | 120,336 | -0.08(-0.08%) |
Dec 16, 2015 | 96.14 | 96.27 | 94.59 | 96.12 | 100,786 | +0.57(+0.59%) |
Dec 15, 2015 | 95.70 | 96.06 | 94.66 | 95.56 | 95,509 | +0.49(+0.51%) |
Dec 14, 2015 | 94.07 | 95.20 | 93.56 | 95.07 | 156,546 | +1.30(+1.38%) |
Dec 11, 2015 | 93.30 | 94.79 | 93.22 | 93.77 | 101,510 | -0.71(-0.75%) |
Dec 10, 2015 | 94.98 | 95.33 | 93.99 | 94.48 | 113,274 | -0.76(-0.79%) |
Dec 09, 2015 | 96.62 | 96.81 | 94.94 | 95.24 | 185,800 | -1.55(-1.60%) |
Dec 08, 2015 | 96.27 | 97.34 | 95.69 | 96.79 | 154,011 | +0.14(+0.14%) |
Dec 07, 2015 | 96.35 | 97.16 | 95.26 | 96.65 | 198,357 | +0.70(+0.73%) |
Dec 04, 2015 | 94.20 | 96.11 | 94.20 | 95.94 | 189,014 | +1.79(+1.90%) |
Dec 03, 2015 | 95.27 | 96.44 | 93.85 | 94.15 | 182,068 | -1.06(-1.12%) |
Dec 02, 2015 | 95.69 | 95.83 | 95.08 | 95.22 | 138,575 | -0.38(-0.39%) |
Dec 01, 2015 | 95.17 | 96.10 | 95.04 | 95.59 | 322,517 | +0.43(+0.45%) |
Nov 30, 2015 | 96.04 | 97.20 | 94.95 | 95.17 | 249,788 | -0.12(-0.13%) |
Nov 27, 2015 | 95.22 | 95.76 | 94.10 | 95.29 | 65,480 | +0.46(+0.48%) |
Nov 25, 2015 | 94.23 | 94.83 | 94.83 | 94.83 | 92,845 | +0.79(+0.84%) |
Nov 24, 2015 | 93.62 | 94.87 | 93.19 | 94.05 | 98,570 | +0.11(+0.11%) |
Nov 23, 2015 | 93.81 | 95.26 | 93.70 | 93.94 | 104,541 | +0.58(+0.62%) |
Nov 20, 2015 | 93.90 | 94.59 | 93.10 | 93.36 | 96,841 | +0.15(+0.16%) |
Nov 19, 2015 | 93.19 | 94.16 | 92.99 | 93.21 | 86,634 | +0.04(+0.04%) |
Nov 18, 2015 | 93.44 | 93.44 | 92.19 | 93.17 | 158,217 | +0.32(+0.34%) |
Nov 17, 2015 | 91.96 | 92.98 | 91.68 | 92.85 | 163,737 | +1.13(+1.23%) |
Nov 16, 2015 | 89.45 | 91.83 | 89.20 | 91.72 | 142,606 | +2.31(+2.58%) |
Nov 13, 2015 | 89.24 | 89.80 | 87.07 | 89.41 | 72,230 | -0.44(-0.49%) |
Nov 12, 2015 | 91.12 | 91.13 | 89.78 | 89.85 | 79,537 | -1.96(-2.13%) |
Nov 11, 2015 | 91.51 | 92.50 | 91.06 | 91.81 | 84,744 | +0.66(+0.73%) |
Nov 10, 2015 | 90.33 | 91.17 | 89.63 | 91.15 | 96,851 | +0.87(+0.96%) |
Nov 09, 2015 | 90.81 | 90.81 | 89.65 | 90.28 | 130,301 | -0.67(-0.74%) |
Nov 06, 2015 | 92.45 | 92.58 | 90.16 | 90.95 | 121,602 | -2.01(-2.17%) |
Nov 05, 2015 | 92.19 | 93.12 | 91.98 | 92.96 | 164,024 | +0.98(+1.07%) |
Nov 04, 2015 | 92.87 | 96.17 | 91.44 | 91.98 | 197,221 | -0.72(-0.78%) |
Nov 03, 2015 | 91.73 | 93.43 | 91.22 | 92.70 | 188,572 | +0.76(+0.83%) |
Nov 02, 2015 | 93.34 | 93.34 | 91.35 | 91.94 | 156,042 | -1.15(-1.23%) |
Oct 30, 2015 | 92.93 | 94.04 | 90.98 | 93.09 | 196,615 | +0.59(+0.64%) |
Oct 29, 2015 | 88.63 | 92.89 | 85.05 | 92.50 | 301,429 | +7.12(+8.34%) |
Oct 28, 2015 | 86.47 | 86.47 | 84.25 | 85.38 | 255,569 | -0.70(-0.81%) |
Oct 27, 2015 | 85.61 | 86.21 | 85.26 | 86.07 | 236,555 | +0.40(+0.47%) |
Oct 26, 2015 | 84.27 | 85.68 | 84.13 | 85.67 | 201,170 | +1.51(+1.79%) |
Oct 23, 2015 | 84.95 | 85.52 | 83.90 | 84.16 | 122,561 | -0.01(-0.01%) |
Oct 22, 2015 | 82.82 | 84.37 | 82.47 | 84.17 | 119,016 | +1.80(+2.19%) |
Oct 21, 2015 | 82.91 | 83.25 | 82.30 | 82.37 | 73,222 | -0.27(-0.33%) |
Oct 20, 2015 | 83.15 | 83.15 | 82.49 | 82.64 | 100,342 | -0.45(-0.54%) |
Oct 19, 2015 | 81.95 | 83.22 | 81.95 | 83.09 | 154,069 | +0.52(+0.63%) |
Oct 16, 2015 | 82.25 | 82.75 | 81.84 | 82.57 | 126,846 | +0.50(+0.61%) |
Oct 15, 2015 | 81.79 | 82.22 | 80.38 | 82.07 | 231,757 | +0.58(+0.71%) |
Oct 14, 2015 | 83.00 | 83.37 | 81.37 | 81.49 | 171,821 | -1.43(-1.73%) |
Oct 13, 2015 | 83.22 | 84.25 | 82.81 | 82.92 | 146,966 | -0.47(-0.57%) |
Oct 12, 2015 | 83.21 | 83.81 | 82.97 | 83.40 | 74,118 | +0.21(+0.26%) |
Oct 09, 2015 | 83.00 | 83.77 | 82.81 | 83.18 | 103,674 | +0.65(+0.78%) |
Oct 08, 2015 | 81.98 | 82.99 | 81.70 | 82.54 | 135,037 | +0.43(+0.52%) |
Oct 07, 2015 | 81.77 | 82.21 | 81.29 | 82.11 | 280,477 | +0.59(+0.72%) |
Oct 06, 2015 | 81.65 | 81.86 | 80.79 | 81.52 | 156,974 | -0.12(-0.15%) |
Oct 05, 2015 | 80.46 | 81.68 | 80.46 | 81.64 | 87,444 | +1.47(+1.84%) |
Oct 02, 2015 | 78.57 | 80.19 | 78.15 | 80.17 | 96,207 | +1.08(+1.37%) |