Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 89.18 | 87.00 | 87.00 | 87.00 | 121,888 | -2.17(-2.43%) |
Dec 30, 2015 | 89.37 | 89.80 | 88.23 | 89.17 | 58,545 | -0.07(-0.08%) |
Dec 29, 2015 | 88.33 | 89.65 | 88.33 | 89.24 | 104,708 | +1.32(+1.50%) |
Dec 28, 2015 | 87.56 | 88.19 | 87.15 | 87.92 | 62,805 | -0.01(-0.01%) |
Dec 24, 2015 | 87.86 | 87.93 | 87.93 | 87.93 | 78,575 | +0.53(+0.61%) |
Dec 23, 2015 | 87.70 | 88.05 | 87.02 | 87.40 | 65,712 | +0.01(+0.01%) |
Dec 22, 2015 | 88.47 | 88.64 | 86.72 | 87.39 | 91,984 | -0.78(-0.88%) |
Dec 21, 2015 | 88.22 | 89.27 | 87.10 | 88.17 | 59,555 | +0.41(+0.46%) |
Dec 18, 2015 | 90.00 | 90.45 | 86.96 | 87.76 | 298,312 | -2.82(-3.12%) |
Dec 17, 2015 | 90.70 | 92.59 | 90.16 | 90.59 | 63,082 | +0.11(+0.12%) |
Dec 16, 2015 | 88.57 | 90.67 | 88.46 | 90.48 | 72,742 | +2.06(+2.33%) |
Dec 15, 2015 | 87.35 | 88.42 | 87.25 | 88.42 | 50,570 | +1.70(+1.96%) |
Dec 14, 2015 | 86.06 | 86.87 | 85.75 | 86.71 | 62,265 | +0.72(+0.84%) |
Dec 11, 2015 | 86.58 | 88.35 | 85.50 | 85.99 | 67,517 | -1.61(-1.83%) |
Dec 10, 2015 | 88.26 | 88.52 | 87.19 | 87.60 | 56,147 | -0.77(-0.87%) |
Dec 09, 2015 | 88.42 | 90.67 | 88.04 | 88.36 | 68,335 | -0.21(-0.24%) |
Dec 08, 2015 | 87.62 | 88.91 | 87.46 | 88.57 | 56,340 | +0.14(+0.16%) |
Dec 07, 2015 | 87.80 | 88.64 | 87.31 | 88.43 | 54,199 | +0.66(+0.75%) |
Dec 04, 2015 | 86.71 | 88.08 | 86.71 | 87.77 | 52,184 | +1.08(+1.24%) |
Dec 03, 2015 | 87.68 | 87.68 | 85.81 | 86.70 | 51,115 | -0.92(-1.05%) |
Dec 02, 2015 | 87.52 | 88.64 | 87.26 | 87.61 | 48,562 | -0.14(-0.16%) |
Dec 01, 2015 | 87.28 | 88.11 | 87.09 | 87.75 | 55,729 | +0.64(+0.74%) |
Nov 30, 2015 | 89.08 | 89.08 | 86.93 | 87.11 | 89,705 | -1.70(-1.92%) |
Nov 27, 2015 | 88.67 | 89.08 | 88.56 | 88.81 | 19,450 | +0.04(+0.04%) |
Nov 25, 2015 | 88.45 | 88.78 | 88.78 | 88.78 | 32,087 | +0.56(+0.63%) |
Nov 24, 2015 | 87.51 | 88.36 | 87.35 | 88.22 | 42,176 | +0.20(+0.23%) |
Nov 23, 2015 | 87.00 | 88.20 | 86.51 | 88.02 | 43,796 | +1.16(+1.34%) |
Nov 20, 2015 | 87.09 | 87.82 | 86.12 | 86.85 | 74,727 | +0.18(+0.20%) |
Nov 19, 2015 | 86.74 | 87.14 | 85.90 | 86.68 | 52,832 | -0.06(-0.07%) |
Nov 18, 2015 | 85.28 | 86.82 | 84.14 | 86.74 | 62,665 | +1.38(+1.61%) |
Nov 17, 2015 | 85.80 | 85.95 | 84.66 | 85.36 | 66,358 | +0.34(+0.40%) |
Nov 16, 2015 | 84.03 | 85.07 | 83.43 | 85.02 | 79,046 | +1.05(+1.25%) |
Nov 13, 2015 | 83.36 | 84.79 | 83.12 | 83.97 | 74,417 | +0.16(+0.19%) |
Nov 12, 2015 | 84.84 | 85.28 | 83.68 | 83.81 | 67,702 | -1.53(-1.79%) |
Nov 11, 2015 | 85.48 | 86.13 | 85.26 | 85.34 | 57,274 | +0.26(+0.31%) |
Nov 10, 2015 | 84.01 | 85.54 | 84.01 | 85.07 | 60,010 | +0.72(+0.86%) |
Nov 09, 2015 | 84.90 | 84.90 | 83.97 | 84.35 | 55,971 | -0.66(-0.78%) |
Nov 06, 2015 | 85.65 | 85.65 | 84.00 | 85.01 | 48,697 | -0.49(-0.58%) |
Nov 05, 2015 | 85.46 | 86.13 | 85.32 | 85.51 | 57,241 | +0.04(+0.04%) |
Nov 04, 2015 | 85.55 | 85.98 | 85.13 | 85.47 | 70,926 | +0.02(+0.02%) |
Nov 03, 2015 | 85.18 | 86.13 | 84.83 | 85.45 | 116,538 | +0.04(+0.05%) |
Nov 02, 2015 | 84.63 | 85.95 | 84.63 | 85.41 | 101,520 | +1.11(+1.32%) |
Oct 30, 2015 | 85.33 | 85.99 | 84.23 | 84.30 | 71,205 | -1.27(-1.48%) |
Oct 29, 2015 | 85.28 | 86.04 | 84.76 | 85.57 | 85,754 | +0.30(+0.35%) |
Oct 28, 2015 | 83.09 | 85.33 | 82.93 | 85.27 | 96,408 | +2.08(+2.50%) |
Oct 27, 2015 | 83.66 | 84.12 | 82.85 | 83.19 | 72,376 | -0.65(-0.78%) |
Oct 26, 2015 | 83.95 | 84.45 | 83.46 | 83.84 | 54,082 | -0.04(-0.04%) |
Oct 23, 2015 | 84.02 | 84.29 | 83.08 | 83.87 | 65,469 | +0.10(+0.12%) |
Oct 22, 2015 | 82.46 | 83.79 | 82.39 | 83.78 | 59,593 | +1.78(+2.17%) |
Oct 21, 2015 | 82.06 | 83.13 | 81.86 | 82.00 | 70,094 | -0.01(-0.01%) |
Oct 20, 2015 | 81.72 | 82.47 | 81.54 | 82.00 | 76,584 | +0.07(+0.09%) |
Oct 19, 2015 | 81.71 | 82.26 | 79.65 | 81.93 | 163,053 | -1.45(-1.73%) |
Oct 16, 2015 | 83.01 | 83.78 | 80.89 | 83.38 | 126,375 | +1.01(+1.23%) |
Oct 15, 2015 | 82.43 | 82.90 | 80.77 | 82.37 | 98,221 | +0.34(+0.42%) |
Oct 14, 2015 | 83.79 | 84.29 | 81.94 | 82.02 | 69,690 | -1.67(-1.99%) |
Oct 13, 2015 | 84.51 | 84.88 | 83.53 | 83.69 | 81,340 | -0.80(-0.95%) |
Oct 12, 2015 | 83.58 | 84.75 | 83.36 | 84.49 | 89,889 | +1.17(+1.40%) |
Oct 09, 2015 | 82.75 | 83.64 | 82.73 | 83.32 | 66,945 | +0.76(+0.92%) |
Oct 08, 2015 | 81.47 | 82.62 | 81.36 | 82.56 | 64,536 | +0.99(+1.22%) |
Oct 07, 2015 | 81.09 | 81.62 | 80.04 | 81.57 | 101,100 | +0.96(+1.19%) |
Oct 06, 2015 | 80.99 | 81.29 | 80.39 | 80.61 | 104,376 | -0.22(-0.27%) |
Oct 05, 2015 | 79.06 | 80.97 | 79.06 | 80.83 | 97,276 | +2.01(+2.55%) |
Oct 02, 2015 | 77.60 | 78.94 | 77.22 | 78.82 | 53,621 | +0.77(+0.99%) |