Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 86.40 | 85.71 | 85.71 | 85.71 | 22,523 | -1.10(-1.27%) |
Dec 30, 2015 | 87.68 | 87.91 | 86.78 | 86.81 | 32,726 | -0.95(-1.09%) |
Dec 29, 2015 | 87.35 | 87.76 | 86.84 | 87.76 | 34,732 | +1.14(+1.32%) |
Dec 28, 2015 | 86.76 | 86.76 | 86.01 | 86.62 | 26,404 | -0.56(-0.65%) |
Dec 24, 2015 | 87.15 | 87.18 | 87.18 | 87.18 | 14,322 | +0.22(+0.25%) |
Dec 23, 2015 | 86.40 | 87.04 | 86.40 | 86.97 | 39,203 | +1.09(+1.27%) |
Dec 22, 2015 | 84.85 | 85.95 | 84.70 | 85.87 | 39,008 | +1.03(+1.22%) |
Dec 21, 2015 | 84.80 | 85.28 | 84.38 | 84.84 | 28,697 | +0.51(+0.60%) |
Dec 18, 2015 | 85.72 | 85.72 | 84.38 | 84.33 | 20,307 | -1.38(-1.60%) |
Dec 17, 2015 | 87.00 | 87.00 | 85.71 | 85.71 | 36,549 | -0.95(-1.10%) |
Dec 16, 2015 | 86.12 | 86.91 | 85.73 | 86.66 | 19,193 | +1.11(+1.30%) |
Dec 15, 2015 | 84.97 | 85.73 | 84.97 | 85.55 | 55,025 | +1.32(+1.57%) |
Dec 14, 2015 | 84.62 | 85.04 | 84.08 | 84.22 | 18,060 | -0.52(-0.61%) |
Dec 11, 2015 | 85.55 | 85.78 | 84.58 | 84.74 | 7,850 | -1.54(-1.79%) |
Dec 10, 2015 | 86.28 | 86.95 | 86.13 | 86.28 | 4,029 | +0.03(+0.03%) |
Dec 09, 2015 | 87.18 | 87.87 | 86.03 | 86.26 | 140,101 | -1.14(-1.30%) |
Dec 08, 2015 | 87.10 | 87.69 | 86.72 | 87.39 | 12,635 | -0.24(-0.27%) |
Dec 07, 2015 | 88.93 | 88.94 | 87.59 | 87.63 | 16,205 | -1.65(-1.85%) |
Dec 04, 2015 | 88.31 | 89.34 | 88.24 | 89.28 | 25,022 | +0.91(+1.03%) |
Dec 03, 2015 | 90.00 | 90.01 | 88.10 | 88.37 | 11,388 | -1.37(-1.52%) |
Dec 02, 2015 | 90.47 | 90.63 | 89.62 | 89.74 | 10,200 | -0.73(-0.80%) |
Dec 01, 2015 | 90.18 | 90.63 | 89.95 | 90.47 | 38,441 | +0.30(+0.33%) |
Nov 30, 2015 | 90.43 | 90.43 | 89.82 | 90.17 | 82,523 | -0.05(-0.05%) |
Nov 27, 2015 | 89.88 | 90.42 | 89.88 | 90.22 | 10,245 | +0.21(+0.23%) |
Nov 25, 2015 | 89.48 | 90.00 | 90.00 | 90.00 | 8,060 | +0.63(+0.71%) |
Nov 24, 2015 | 88.48 | 89.48 | 88.17 | 89.37 | 17,199 | +0.68(+0.77%) |
Nov 23, 2015 | 88.44 | 89.08 | 88.44 | 88.69 | 6,151 | +0.31(+0.35%) |
Nov 20, 2015 | 88.10 | 88.76 | 88.10 | 88.37 | 7,514 | +0.72(+0.82%) |
Nov 19, 2015 | 87.94 | 88.09 | 87.50 | 87.66 | 10,512 | -0.56(-0.63%) |
Nov 18, 2015 | 86.82 | 88.21 | 86.81 | 88.21 | 9,108 | +1.46(+1.68%) |
Nov 17, 2015 | 86.95 | 87.90 | 86.75 | 86.75 | 28,669 | +0.21(+0.25%) |
Nov 16, 2015 | 86.14 | 86.76 | 85.89 | 86.54 | 12,490 | +0.56(+0.66%) |
Nov 13, 2015 | 86.54 | 86.84 | 85.89 | 85.98 | 10,066 | -0.72(-0.83%) |
Nov 12, 2015 | 87.82 | 87.82 | 86.70 | 86.70 | 14,833 | -1.52(-1.72%) |
Nov 11, 2015 | 89.15 | 89.15 | 88.21 | 88.21 | 10,864 | -0.66(-0.74%) |
Nov 10, 2015 | 88.49 | 89.09 | 88.49 | 88.87 | 14,700 | -0.07(-0.08%) |
Nov 09, 2015 | 90.18 | 90.18 | 88.58 | 88.94 | 8,978 | -1.09(-1.21%) |
Nov 06, 2015 | 89.46 | 90.03 | 89.04 | 90.03 | 7,238 | +0.41(+0.45%) |
Nov 05, 2015 | 89.29 | 89.70 | 88.93 | 89.62 | 13,636 | +0.27(+0.30%) |
Nov 04, 2015 | 89.68 | 89.68 | 89.22 | 89.35 | 9,133 | -0.35(-0.39%) |
Nov 03, 2015 | 88.99 | 90.11 | 88.99 | 89.71 | 15,646 | +0.51(+0.58%) |
Nov 02, 2015 | 87.76 | 89.33 | 87.76 | 89.19 | 7,456 | +1.55(+1.77%) |
Oct 30, 2015 | 87.82 | 88.16 | 87.62 | 87.64 | 14,691 | -0.22(-0.25%) |
Oct 29, 2015 | 88.26 | 88.43 | 87.74 | 87.86 | 9,624 | -0.91(-1.03%) |
Oct 28, 2015 | 86.62 | 88.77 | 86.62 | 88.77 | 13,748 | +2.31(+2.68%) |
Oct 27, 2015 | 86.86 | 87.16 | 86.01 | 86.46 | 11,724 | -0.97(-1.11%) |
Oct 26, 2015 | 87.90 | 87.90 | 87.32 | 87.43 | 13,258 | -0.42(-0.48%) |
Oct 23, 2015 | 87.78 | 87.85 | 87.04 | 87.85 | 6,662 | +0.82(+0.94%) |
Oct 22, 2015 | 86.54 | 87.29 | 86.54 | 87.03 | 30,951 | +0.92(+1.07%) |
Oct 21, 2015 | 87.77 | 87.77 | 86.11 | 86.11 | 19,606 | -1.48(-1.69%) |
Oct 20, 2015 | 87.18 | 87.74 | 87.18 | 87.59 | 6,177 | +0.24(+0.27%) |
Oct 19, 2015 | 86.81 | 87.40 | 86.81 | 87.35 | 6,765 | +0.18(+0.21%) |
Oct 16, 2015 | 86.99 | 87.17 | 86.44 | 87.17 | 20,660 | -0.06(-0.06%) |
Oct 15, 2015 | 85.80 | 87.23 | 85.18 | 87.23 | 15,931 | +1.70(+1.99%) |
Oct 14, 2015 | 86.38 | 86.84 | 85.43 | 85.52 | 16,604 | -1.18(-1.36%) |
Oct 13, 2015 | 87.74 | 87.79 | 86.70 | 86.70 | 22,822 | -0.71(-0.82%) |
Oct 12, 2015 | 87.12 | 87.56 | 87.12 | 87.42 | 10,305 | -0.06(-0.07%) |
Oct 09, 2015 | 87.55 | 87.71 | 87.22 | 87.48 | 7,868 | +0.22(+0.26%) |
Oct 08, 2015 | 86.19 | 87.26 | 86.19 | 87.26 | 12,553 | +1.21(+1.41%) |
Oct 07, 2015 | 85.40 | 86.32 | 85.39 | 86.05 | 7,875 | +0.93(+1.09%) |
Oct 06, 2015 | 85.34 | 85.70 | 84.83 | 85.12 | 13,928 | -0.25(-0.30%) |
Oct 05, 2015 | 83.75 | 85.37 | 83.75 | 85.37 | 6,609 | +2.94(+3.57%) |
Oct 02, 2015 | 81.43 | 82.43 | 80.89 | 82.43 | 19,351 | +0.21(+0.26%) |