Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 95.83 | 95.35 | 95.35 | 95.35 | 1,013,077 | -1.15(-1.19%) |
Dec 30, 2015 | 97.45 | 97.45 | 96.46 | 96.49 | 394,817 | -1.07(-1.10%) |
Dec 29, 2015 | 96.93 | 97.75 | 96.70 | 97.56 | 520,943 | +1.05(+1.09%) |
Dec 28, 2015 | 96.48 | 96.56 | 95.27 | 96.51 | 533,646 | -0.53(-0.54%) |
Dec 24, 2015 | 96.69 | 97.04 | 97.04 | 97.04 | 649,076 | +0.06(+0.06%) |
Dec 23, 2015 | 96.23 | 97.07 | 95.75 | 96.97 | 516,274 | +1.16(+1.22%) |
Dec 22, 2015 | 95.25 | 96.01 | 94.38 | 95.81 | 752,730 | +0.89(+0.94%) |
Dec 21, 2015 | 95.37 | 96.12 | 93.92 | 94.92 | 923,834 | +0.48(+0.51%) |
Dec 18, 2015 | 97.70 | 97.74 | 94.40 | 94.44 | 4,535,262 | -3.71(-3.78%) |
Dec 17, 2015 | 99.92 | 100.23 | 98.08 | 98.15 | 1,351,125 | -1.32(-1.33%) |
Dec 16, 2015 | 98.34 | 99.72 | 97.08 | 99.47 | 1,316,600 | +1.70(+1.74%) |
Dec 15, 2015 | 96.21 | 98.25 | 95.72 | 97.77 | 1,144,112 | +2.67(+2.80%) |
Dec 14, 2015 | 95.23 | 95.66 | 93.35 | 95.10 | 1,471,566 | +0.36(+0.38%) |
Dec 11, 2015 | 94.90 | 95.42 | 94.02 | 94.74 | 1,063,075 | -1.76(-1.83%) |
Dec 10, 2015 | 95.42 | 97.51 | 94.96 | 96.50 | 1,110,000 | +1.31(+1.38%) |
Dec 09, 2015 | 96.79 | 97.40 | 94.57 | 95.19 | 1,257,663 | -2.03(-2.09%) |
Dec 08, 2015 | 97.86 | 98.34 | 97.00 | 97.22 | 1,070,396 | -1.60(-1.62%) |
Dec 07, 2015 | 98.83 | 99.14 | 97.89 | 98.82 | 1,055,600 | -0.37(-0.37%) |
Dec 04, 2015 | 97.30 | 99.48 | 96.88 | 99.19 | 1,458,371 | +2.57(+2.66%) |
Dec 03, 2015 | 98.76 | 99.04 | 96.34 | 96.61 | 1,202,647 | -1.79(-1.82%) |
Dec 02, 2015 | 99.39 | 99.67 | 98.20 | 98.41 | 861,788 | -0.85(-0.86%) |
Dec 01, 2015 | 99.24 | 99.71 | 98.26 | 99.26 | 702,701 | +0.65(+0.65%) |
Nov 30, 2015 | 98.69 | 99.11 | 98.08 | 98.61 | 1,373,198 | -0.09(-0.10%) |
Nov 27, 2015 | 98.51 | 98.75 | 97.69 | 98.71 | 300,419 | +0.40(+0.41%) |
Nov 25, 2015 | 98.08 | 98.30 | 98.30 | 98.30 | 876,831 | +0.28(+0.28%) |
Nov 24, 2015 | 97.55 | 98.20 | 96.79 | 98.03 | 1,341,149 | -0.39(-0.39%) |
Nov 23, 2015 | 98.56 | 99.02 | 98.01 | 98.41 | 717,000 | +0.00(+0.00%) |
Nov 20, 2015 | 99.34 | 99.52 | 97.94 | 98.41 | 933,393 | -0.28(-0.28%) |
Nov 19, 2015 | 98.68 | 99.24 | 97.90 | 98.69 | 882,454 | +0.10(+0.10%) |
Nov 18, 2015 | 98.19 | 98.59 | 96.33 | 98.59 | 1,558,672 | +0.81(+0.83%) |
Nov 17, 2015 | 97.61 | 98.99 | 96.84 | 97.78 | 1,465,005 | +0.62(+0.64%) |
Nov 16, 2015 | 96.29 | 97.27 | 95.83 | 97.16 | 1,265,327 | +0.80(+0.83%) |
Nov 13, 2015 | 97.34 | 97.86 | 95.68 | 96.35 | 2,128,393 | -1.25(-1.28%) |
Nov 12, 2015 | 97.40 | 98.04 | 97.08 | 97.60 | 2,325,038 | -0.40(-0.41%) |
Nov 11, 2015 | 97.64 | 98.63 | 97.23 | 98.01 | 1,795,772 | +0.83(+0.86%) |
Nov 10, 2015 | 96.78 | 97.66 | 96.05 | 97.17 | 3,030,994 | -0.10(-0.11%) |
Nov 09, 2015 | 96.76 | 97.40 | 95.68 | 97.27 | 3,685,078 | -0.02(-0.02%) |
Nov 06, 2015 | 96.38 | 97.89 | 96.00 | 97.30 | 1,886,180 | +2.41(+2.54%) |
Nov 05, 2015 | 94.08 | 95.45 | 94.02 | 94.89 | 1,232,075 | +0.82(+0.87%) |
Nov 04, 2015 | 94.67 | 94.97 | 93.74 | 94.07 | 1,042,527 | -0.46(-0.48%) |
Nov 03, 2015 | 94.71 | 95.13 | 94.15 | 94.53 | 1,216,180 | -0.10(-0.11%) |
Nov 02, 2015 | 95.15 | 95.65 | 94.46 | 94.63 | 2,393,475 | +0.33(+0.35%) |
Oct 30, 2015 | 96.86 | 97.32 | 94.30 | 94.30 | 4,479,573 | -2.49(-2.58%) |
Oct 29, 2015 | 98.63 | 99.26 | 96.60 | 96.79 | 2,510,290 | -2.00(-2.02%) |
Oct 28, 2015 | 96.30 | 98.79 | 96.20 | 98.79 | 2,947,115 | +2.44(+2.53%) |
Oct 27, 2015 | 95.67 | 96.65 | 95.06 | 96.35 | 2,178,121 | -0.05(-0.05%) |
Oct 26, 2015 | 95.62 | 96.40 | 94.62 | 96.40 | 2,269,819 | +0.49(+0.51%) |
Oct 23, 2015 | 93.97 | 95.91 | 93.47 | 95.91 | 2,403,354 | +2.97(+3.20%) |
Oct 22, 2015 | 90.74 | 93.41 | 90.74 | 92.94 | 2,895,897 | +2.84(+3.15%) |
Oct 21, 2015 | 90.36 | 91.50 | 89.89 | 90.10 | 2,434,007 | -0.26(-0.29%) |
Oct 20, 2015 | 88.83 | 90.55 | 88.60 | 90.36 | 3,420,574 | +1.63(+1.83%) |
Oct 19, 2015 | 91.73 | 92.40 | 88.10 | 88.73 | 3,661,777 | -2.80(-3.06%) |
Oct 16, 2015 | 93.74 | 93.87 | 91.53 | 91.53 | 1,578,301 | -1.81(-1.94%) |
Oct 15, 2015 | 91.56 | 93.40 | 91.18 | 93.34 | 1,954,547 | +2.50(+2.76%) |
Oct 14, 2015 | 93.12 | 93.16 | 90.74 | 90.84 | 1,127,546 | -2.46(-2.63%) |
Oct 13, 2015 | 93.47 | 94.11 | 93.07 | 93.29 | 947,032 | -0.72(-0.77%) |
Oct 12, 2015 | 93.54 | 94.16 | 93.13 | 94.01 | 656,030 | +0.46(+0.49%) |
Oct 09, 2015 | 93.88 | 94.62 | 93.07 | 93.55 | 1,183,909 | -0.48(-0.52%) |
Oct 08, 2015 | 93.00 | 94.35 | 92.69 | 94.04 | 1,259,226 | +0.45(+0.48%) |
Oct 07, 2015 | 92.53 | 93.60 | 92.21 | 93.58 | 1,183,138 | +1.71(+1.87%) |
Oct 06, 2015 | 92.32 | 92.99 | 91.11 | 91.87 | 1,402,194 | -0.66(-0.72%) |
Oct 05, 2015 | 91.78 | 92.78 | 91.58 | 92.53 | 1,102,536 | +1.27(+1.39%) |
Oct 02, 2015 | 89.53 | 91.27 | 87.23 | 91.27 | 3,101,055 | -0.38(-0.42%) |