Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 84.19 | 83.52 | 83.52 | 83.52 | 1,081,791 | -1.17(-1.38%) |
Dec 30, 2015 | 85.44 | 85.88 | 84.60 | 84.69 | 740,508 | -1.02(-1.19%) |
Dec 29, 2015 | 85.50 | 85.98 | 84.81 | 85.70 | 774,098 | +0.77(+0.90%) |
Dec 28, 2015 | 85.67 | 86.16 | 84.68 | 84.94 | 766,339 | -1.05(-1.22%) |
Dec 24, 2015 | 85.44 | 85.99 | 85.99 | 85.99 | 607,085 | +0.32(+0.37%) |
Dec 23, 2015 | 83.92 | 86.17 | 83.85 | 85.67 | 1,233,763 | +2.57(+3.10%) |
Dec 22, 2015 | 81.49 | 83.52 | 81.32 | 83.09 | 1,135,254 | +1.99(+2.45%) |
Dec 21, 2015 | 81.31 | 81.74 | 80.63 | 81.10 | 1,226,320 | +0.48(+0.60%) |
Dec 18, 2015 | 81.44 | 82.45 | 80.62 | 80.62 | 2,261,524 | -1.35(-1.65%) |
Dec 17, 2015 | 84.94 | 84.94 | 81.95 | 81.97 | 1,767,471 | -3.04(-3.58%) |
Dec 16, 2015 | 82.76 | 85.15 | 82.16 | 85.01 | 1,989,820 | +2.61(+3.17%) |
Dec 15, 2015 | 81.74 | 82.49 | 80.56 | 82.40 | 2,438,923 | +0.17(+0.21%) |
Dec 14, 2015 | 82.33 | 82.99 | 81.24 | 82.23 | 1,427,156 | -0.06(-0.07%) |
Dec 11, 2015 | 83.11 | 83.29 | 82.18 | 82.29 | 1,679,676 | -2.10(-2.49%) |
Dec 10, 2015 | 84.03 | 85.17 | 83.96 | 84.39 | 1,282,784 | +0.28(+0.33%) |
Dec 09, 2015 | 83.44 | 85.30 | 83.44 | 84.12 | 1,151,209 | -0.06(-0.07%) |
Dec 08, 2015 | 85.29 | 85.56 | 83.98 | 84.18 | 1,630,971 | -2.14(-2.47%) |
Dec 07, 2015 | 87.60 | 87.99 | 86.04 | 86.31 | 1,307,906 | -1.90(-2.16%) |
Dec 04, 2015 | 87.30 | 88.54 | 86.94 | 88.22 | 1,939,778 | +0.97(+1.12%) |
Dec 03, 2015 | 88.15 | 88.54 | 86.34 | 87.24 | 1,900,524 | -0.55(-0.63%) |
Dec 02, 2015 | 89.13 | 89.28 | 87.59 | 87.80 | 1,227,931 | -1.33(-1.50%) |
Dec 01, 2015 | 90.23 | 90.62 | 88.42 | 89.13 | 1,594,807 | -1.00(-1.11%) |
Nov 30, 2015 | 89.80 | 91.11 | 89.56 | 90.13 | 1,190,308 | +0.83(+0.93%) |
Nov 27, 2015 | 89.19 | 89.91 | 88.95 | 89.30 | 364,540 | -0.04(-0.05%) |
Nov 25, 2015 | 89.37 | 89.35 | 89.35 | 89.35 | 795,435 | +0.14(+0.15%) |
Nov 24, 2015 | 88.49 | 89.59 | 88.33 | 89.21 | 1,099,625 | +0.27(+0.30%) |
Nov 23, 2015 | 89.16 | 90.10 | 88.66 | 88.94 | 1,169,056 | -0.39(-0.43%) |
Nov 20, 2015 | 89.78 | 90.63 | 89.12 | 89.33 | 1,147,467 | +0.02(+0.02%) |
Nov 19, 2015 | 88.28 | 89.59 | 87.83 | 89.31 | 1,092,120 | +1.00(+1.13%) |
Nov 18, 2015 | 87.41 | 88.42 | 87.20 | 88.31 | 1,031,645 | +1.45(+1.67%) |
Nov 17, 2015 | 87.80 | 88.35 | 86.81 | 86.87 | 1,063,870 | -0.89(-1.01%) |
Nov 16, 2015 | 85.97 | 87.82 | 85.72 | 87.75 | 825,339 | +1.77(+2.05%) |
Nov 13, 2015 | 85.52 | 86.96 | 84.95 | 85.99 | 1,633,450 | +0.47(+0.54%) |
Nov 12, 2015 | 87.28 | 87.76 | 85.38 | 85.52 | 2,062,760 | -2.81(-3.18%) |
Nov 11, 2015 | 88.44 | 88.56 | 87.58 | 88.33 | 1,279,830 | +0.32(+0.36%) |
Nov 10, 2015 | 88.12 | 88.71 | 87.20 | 88.01 | 1,164,760 | -0.34(-0.39%) |
Nov 09, 2015 | 90.09 | 90.56 | 88.05 | 88.36 | 1,479,099 | -1.95(-2.16%) |
Nov 06, 2015 | 90.46 | 90.96 | 89.05 | 90.31 | 1,359,874 | -0.59(-0.65%) |
Nov 05, 2015 | 90.47 | 91.17 | 89.10 | 90.90 | 1,247,613 | +0.33(+0.37%) |
Nov 04, 2015 | 91.85 | 92.45 | 90.43 | 90.57 | 1,685,666 | -1.14(-1.24%) |
Nov 03, 2015 | 91.12 | 92.31 | 90.58 | 91.71 | 1,307,041 | +0.28(+0.31%) |
Nov 02, 2015 | 89.53 | 91.75 | 89.12 | 91.43 | 1,399,859 | +1.80(+2.01%) |
Oct 30, 2015 | 89.66 | 90.42 | 89.17 | 89.63 | 1,425,479 | +0.16(+0.18%) |
Oct 29, 2015 | 87.87 | 89.55 | 87.60 | 89.47 | 1,632,308 | +1.31(+1.49%) |
Oct 28, 2015 | 87.26 | 89.03 | 85.07 | 88.16 | 1,556,105 | +1.28(+1.47%) |
Oct 27, 2015 | 86.06 | 86.96 | 84.83 | 86.88 | 1,683,450 | -0.26(-0.29%) |
Oct 26, 2015 | 88.01 | 88.46 | 86.57 | 87.14 | 1,806,617 | -1.10(-1.24%) |
Oct 23, 2015 | 86.90 | 88.29 | 86.56 | 88.23 | 3,377,631 | +1.97(+2.28%) |
Oct 22, 2015 | 83.40 | 87.76 | 83.40 | 86.26 | 5,853,776 | -0.84(-0.96%) |
Oct 21, 2015 | 87.75 | 89.57 | 86.85 | 87.10 | 2,323,542 | -0.33(-0.38%) |
Oct 20, 2015 | 85.08 | 88.05 | 84.21 | 87.44 | 2,752,373 | +1.79(+2.09%) |
Oct 19, 2015 | 85.77 | 85.92 | 85.02 | 85.65 | 1,270,650 | -0.49(-0.57%) |
Oct 16, 2015 | 87.35 | 87.40 | 85.27 | 86.14 | 1,910,276 | -1.50(-1.71%) |
Oct 15, 2015 | 87.87 | 87.87 | 85.52 | 87.63 | 1,957,504 | +0.06(+0.07%) |
Oct 14, 2015 | 88.36 | 88.96 | 86.64 | 87.57 | 1,694,692 | -1.08(-1.22%) |
Oct 13, 2015 | 90.40 | 90.62 | 88.42 | 88.65 | 1,966,939 | -2.37(-2.61%) |
Oct 12, 2015 | 90.83 | 91.20 | 90.38 | 91.02 | 1,220,110 | +0.40(+0.44%) |
Oct 09, 2015 | 92.20 | 92.28 | 90.56 | 90.62 | 1,692,656 | -0.81(-0.89%) |
Oct 08, 2015 | 88.65 | 92.33 | 88.52 | 91.44 | 1,752,565 | +2.37(+2.66%) |
Oct 07, 2015 | 88.42 | 91.02 | 87.75 | 89.06 | 1,664,053 | +1.34(+1.52%) |
Oct 06, 2015 | 87.27 | 88.70 | 86.87 | 87.73 | 1,242,344 | +0.30(+0.34%) |
Oct 05, 2015 | 84.06 | 87.71 | 84.06 | 87.43 | 1,854,017 | +3.42(+4.07%) |
Oct 02, 2015 | 81.03 | 84.02 | 80.02 | 84.01 | 1,883,105 | +1.79(+2.18%) |