Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 90.46 | 89.90 | 89.90 | 89.90 | 50,055 | -0.82(-0.90%) |
Dec 30, 2015 | 91.09 | 91.14 | 90.66 | 90.72 | 25,265 | -0.48(-0.53%) |
Dec 29, 2015 | 90.83 | 91.24 | 90.83 | 91.20 | 33,575 | +0.77(+0.85%) |
Dec 28, 2015 | 90.15 | 90.43 | 89.92 | 90.43 | 15,488 | -0.11(-0.12%) |
Dec 24, 2015 | 90.63 | 90.54 | 90.54 | 90.54 | 20,866 | -0.30(-0.33%) |
Dec 23, 2015 | 90.41 | 90.84 | 90.41 | 90.83 | 20,352 | +0.86(+0.95%) |
Dec 22, 2015 | 89.26 | 90.05 | 89.08 | 89.97 | 31,956 | +0.97(+1.09%) |
Dec 21, 2015 | 88.78 | 89.01 | 88.36 | 89.00 | 24,261 | +0.71(+0.81%) |
Dec 18, 2015 | 89.63 | 89.63 | 88.29 | 88.29 | 43,797 | -1.52(-1.69%) |
Dec 17, 2015 | 91.16 | 91.16 | 89.81 | 89.81 | 35,978 | -1.24(-1.36%) |
Dec 16, 2015 | 89.83 | 91.18 | 89.83 | 91.04 | 58,929 | +1.71(+1.91%) |
Dec 15, 2015 | 88.95 | 89.59 | 88.95 | 89.34 | 77,094 | +0.96(+1.09%) |
Dec 14, 2015 | 87.90 | 88.54 | 87.41 | 88.38 | 80,843 | +0.55(+0.63%) |
Dec 11, 2015 | 88.40 | 88.49 | 87.76 | 87.82 | 45,484 | -1.35(-1.52%) |
Dec 10, 2015 | 89.18 | 89.69 | 88.96 | 89.17 | 27,684 | +0.07(+0.07%) |
Dec 09, 2015 | 89.74 | 90.57 | 88.86 | 89.11 | 29,857 | -0.96(-1.06%) |
Dec 08, 2015 | 89.78 | 90.20 | 89.65 | 90.06 | 19,929 | -0.35(-0.39%) |
Dec 07, 2015 | 90.56 | 90.68 | 90.05 | 90.42 | 45,367 | -0.02(-0.02%) |
Dec 04, 2015 | 88.70 | 90.45 | 88.70 | 90.44 | 27,391 | +1.84(+2.08%) |
Dec 03, 2015 | 89.71 | 89.73 | 88.30 | 88.59 | 295,995 | -0.97(-1.08%) |
Dec 02, 2015 | 90.15 | 90.22 | 89.49 | 89.56 | 39,823 | -0.67(-0.74%) |
Dec 01, 2015 | 89.74 | 90.29 | 89.74 | 90.23 | 151,700 | +0.68(+0.76%) |
Nov 30, 2015 | 90.42 | 90.42 | 89.48 | 89.55 | 151,196 | -0.82(-0.90%) |
Nov 27, 2015 | 90.34 | 90.49 | 90.07 | 90.36 | 9,016 | +0.10(+0.11%) |
Nov 25, 2015 | 89.89 | 90.26 | 90.26 | 90.26 | 52,795 | +0.35(+0.39%) |
Nov 24, 2015 | 89.18 | 90.16 | 89.18 | 89.91 | 28,723 | +0.20(+0.22%) |
Nov 23, 2015 | 89.18 | 89.86 | 89.18 | 89.71 | 29,305 | +0.68(+0.77%) |
Nov 20, 2015 | 89.53 | 90.11 | 89.03 | 89.03 | 16,852 | +0.00(+0.00%) |
Nov 19, 2015 | 88.53 | 89.37 | 88.53 | 89.03 | 18,411 | +0.50(+0.57%) |
Nov 18, 2015 | 87.32 | 88.58 | 87.29 | 88.52 | 20,968 | +1.50(+1.72%) |
Nov 17, 2015 | 87.53 | 87.82 | 86.91 | 87.02 | 27,845 | -0.46(-0.53%) |
Nov 16, 2015 | 86.18 | 87.52 | 86.18 | 87.49 | 40,651 | +1.19(+1.38%) |
Nov 13, 2015 | 87.21 | 87.31 | 86.25 | 86.29 | 36,283 | -1.14(-1.31%) |
Nov 12, 2015 | 88.30 | 88.30 | 87.44 | 87.44 | 38,057 | -1.32(-1.49%) |
Nov 11, 2015 | 88.96 | 89.10 | 88.75 | 88.75 | 35,247 | -0.07(-0.08%) |
Nov 10, 2015 | 88.40 | 88.83 | 88.38 | 88.83 | 38,306 | +0.30(+0.34%) |
Nov 09, 2015 | 89.00 | 89.00 | 88.10 | 88.53 | 2,369,909 | -0.69(-0.78%) |
Nov 06, 2015 | 90.25 | 90.25 | 88.68 | 89.22 | 375,909 | -1.04(-1.15%) |
Nov 05, 2015 | 90.17 | 90.31 | 89.71 | 90.26 | 132,606 | +0.25(+0.27%) |
Nov 04, 2015 | 90.48 | 90.48 | 89.86 | 90.01 | 178,074 | -0.29(-0.32%) |
Nov 03, 2015 | 90.36 | 90.56 | 89.78 | 90.30 | 105,991 | -0.35(-0.38%) |
Nov 02, 2015 | 90.31 | 90.66 | 90.14 | 90.65 | 227,807 | +0.42(+0.46%) |
Oct 30, 2015 | 90.60 | 90.82 | 90.23 | 90.23 | 45,333 | -0.47(-0.52%) |
Oct 29, 2015 | 90.76 | 90.86 | 90.08 | 90.71 | 71,968 | -0.29(-0.32%) |
Oct 28, 2015 | 90.56 | 91.00 | 89.88 | 91.00 | 159,428 | +0.57(+0.63%) |
Oct 27, 2015 | 90.64 | 90.64 | 90.19 | 90.43 | 231,884 | -0.59(-0.65%) |
Oct 26, 2015 | 90.86 | 91.15 | 90.86 | 91.02 | 175,682 | +0.02(+0.02%) |
Oct 23, 2015 | 91.75 | 91.75 | 90.61 | 91.00 | 459,076 | -0.28(-0.31%) |
Oct 22, 2015 | 89.78 | 91.39 | 89.78 | 91.28 | 60,054 | +1.70(+1.89%) |
Oct 21, 2015 | 89.70 | 90.26 | 89.52 | 89.59 | 44,244 | -0.04(-0.04%) |
Oct 20, 2015 | 89.55 | 89.87 | 89.43 | 89.63 | 36,455 | -0.16(-0.18%) |
Oct 19, 2015 | 89.30 | 89.78 | 89.30 | 89.78 | 88,907 | +0.30(+0.34%) |
Oct 16, 2015 | 88.77 | 89.48 | 88.77 | 89.48 | 44,436 | +0.83(+0.93%) |
Oct 15, 2015 | 88.28 | 88.66 | 87.96 | 88.66 | 32,659 | +0.84(+0.96%) |
Oct 14, 2015 | 88.14 | 88.39 | 87.76 | 87.81 | 34,863 | -0.36(-0.41%) |
Oct 13, 2015 | 88.40 | 88.70 | 88.10 | 88.18 | 45,844 | -0.56(-0.63%) |
Oct 12, 2015 | 88.60 | 88.97 | 88.55 | 88.74 | 37,625 | +0.09(+0.10%) |
Oct 09, 2015 | 88.53 | 88.78 | 88.42 | 88.65 | 245,555 | +0.16(+0.18%) |
Oct 08, 2015 | 87.24 | 88.56 | 87.24 | 88.49 | 86,690 | +1.13(+1.29%) |
Oct 07, 2015 | 87.01 | 87.45 | 86.76 | 87.36 | 41,358 | +0.71(+0.82%) |
Oct 06, 2015 | 87.05 | 87.14 | 86.64 | 86.65 | 130,899 | -0.40(-0.46%) |
Oct 05, 2015 | 86.00 | 87.12 | 86.00 | 87.06 | 2,329,846 | +1.48(+1.73%) |
Oct 02, 2015 | 83.79 | 85.58 | 83.56 | 85.57 | 48,569 | +1.07(+1.27%) |