Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 85.06 | 84.43 | 84.43 | 84.43 | 1,004,858 | -1.19(-1.39%) |
Dec 30, 2015 | 86.05 | 86.41 | 85.46 | 85.62 | 1,349,700 | -0.51(-0.59%) |
Dec 29, 2015 | 85.72 | 86.47 | 85.14 | 86.13 | 1,019,674 | +1.13(+1.33%) |
Dec 28, 2015 | 84.92 | 85.25 | 84.73 | 85.01 | 951,660 | -0.37(-0.43%) |
Dec 24, 2015 | 85.12 | 85.38 | 85.38 | 85.38 | 515,466 | +0.22(+0.25%) |
Dec 23, 2015 | 84.39 | 85.22 | 84.02 | 85.16 | 1,057,270 | +1.26(+1.50%) |
Dec 22, 2015 | 83.19 | 84.03 | 82.45 | 83.90 | 1,052,864 | +1.19(+1.43%) |
Dec 21, 2015 | 82.94 | 83.51 | 82.19 | 82.72 | 1,318,419 | +0.14(+0.18%) |
Dec 18, 2015 | 83.46 | 83.51 | 82.57 | 82.57 | 2,303,172 | -1.31(-1.56%) |
Dec 17, 2015 | 84.98 | 85.29 | 83.88 | 83.89 | 1,918,092 | -1.10(-1.30%) |
Dec 16, 2015 | 84.20 | 85.16 | 83.70 | 84.99 | 1,695,115 | +1.35(+1.61%) |
Dec 15, 2015 | 83.64 | 84.14 | 82.94 | 83.64 | 1,887,120 | +0.93(+1.13%) |
Dec 14, 2015 | 81.70 | 83.24 | 81.70 | 82.71 | 2,211,943 | -0.71(-0.86%) |
Dec 11, 2015 | 83.25 | 83.82 | 82.84 | 83.42 | 1,464,548 | -0.66(-0.79%) |
Dec 10, 2015 | 83.59 | 84.71 | 83.58 | 84.08 | 1,035,732 | +0.55(+0.66%) |
Dec 09, 2015 | 84.18 | 84.99 | 83.38 | 83.53 | 1,904,186 | -1.09(-1.28%) |
Dec 08, 2015 | 84.76 | 85.00 | 84.16 | 84.62 | 1,154,913 | -0.56(-0.66%) |
Dec 07, 2015 | 85.39 | 85.77 | 84.65 | 85.18 | 1,115,140 | -0.18(-0.21%) |
Dec 04, 2015 | 84.01 | 85.40 | 83.86 | 85.36 | 1,534,198 | +1.59(+1.90%) |
Dec 03, 2015 | 87.10 | 87.37 | 83.63 | 83.77 | 2,834,695 | -3.33(-3.82%) |
Dec 02, 2015 | 87.72 | 87.92 | 86.96 | 87.10 | 1,350,482 | -0.48(-0.55%) |
Dec 01, 2015 | 88.07 | 88.54 | 87.28 | 87.58 | 1,631,872 | +0.30(+0.34%) |
Nov 30, 2015 | 89.02 | 89.38 | 87.28 | 87.28 | 4,827,550 | -1.47(-1.66%) |
Nov 27, 2015 | 88.27 | 88.97 | 87.92 | 88.75 | 856,997 | +0.79(+0.89%) |
Nov 25, 2015 | 87.41 | 87.97 | 87.97 | 87.97 | 1,098,460 | +0.55(+0.63%) |
Nov 24, 2015 | 86.31 | 87.49 | 86.05 | 87.41 | 1,506,526 | +0.48(+0.55%) |
Nov 23, 2015 | 87.35 | 87.91 | 86.75 | 86.93 | 1,887,252 | -0.36(-0.41%) |
Nov 20, 2015 | 86.84 | 87.91 | 86.47 | 87.30 | 1,970,377 | +0.97(+1.12%) |
Nov 19, 2015 | 87.59 | 87.76 | 86.28 | 86.33 | 1,674,573 | -1.45(-1.65%) |
Nov 18, 2015 | 87.59 | 87.92 | 87.27 | 87.78 | 1,763,369 | +0.36(+0.41%) |
Nov 17, 2015 | 87.50 | 87.98 | 87.17 | 87.41 | 1,752,670 | -0.05(-0.05%) |
Nov 16, 2015 | 86.49 | 87.50 | 86.13 | 87.46 | 1,146,117 | +0.93(+1.08%) |
Nov 13, 2015 | 86.09 | 87.24 | 86.09 | 86.53 | 1,517,777 | +0.02(+0.02%) |
Nov 12, 2015 | 87.30 | 87.82 | 86.48 | 86.51 | 2,236,277 | -1.83(-2.07%) |
Nov 11, 2015 | 88.48 | 88.90 | 88.10 | 88.34 | 1,164,523 | +0.03(+0.03%) |
Nov 10, 2015 | 87.56 | 88.40 | 87.56 | 88.31 | 957,418 | +0.71(+0.82%) |
Nov 09, 2015 | 87.99 | 88.30 | 87.13 | 87.59 | 1,159,497 | -0.71(-0.81%) |
Nov 06, 2015 | 87.94 | 88.32 | 87.25 | 88.31 | 1,421,418 | +0.01(+0.01%) |
Nov 05, 2015 | 88.24 | 88.47 | 87.48 | 88.30 | 1,789,467 | +0.08(+0.09%) |
Nov 04, 2015 | 87.59 | 88.53 | 87.47 | 88.22 | 1,590,321 | +0.63(+0.72%) |
Nov 03, 2015 | 87.43 | 87.86 | 86.74 | 87.59 | 1,090,845 | +0.08(+0.09%) |
Nov 02, 2015 | 86.71 | 87.69 | 86.62 | 87.50 | 1,273,710 | +0.99(+1.14%) |
Oct 30, 2015 | 86.93 | 87.22 | 86.38 | 86.52 | 1,515,792 | -0.21(-0.24%) |
Oct 29, 2015 | 86.32 | 87.49 | 86.28 | 86.73 | 1,239,029 | +0.07(+0.08%) |
Oct 28, 2015 | 84.91 | 86.73 | 84.20 | 86.65 | 1,917,920 | +1.75(+2.06%) |
Oct 27, 2015 | 84.96 | 85.76 | 84.08 | 84.91 | 1,983,078 | -0.05(-0.06%) |
Oct 26, 2015 | 85.38 | 85.74 | 84.65 | 84.96 | 2,569,647 | -0.49(-0.57%) |
Oct 23, 2015 | 88.71 | 89.00 | 85.08 | 85.45 | 4,428,801 | -3.70(-4.15%) |
Oct 22, 2015 | 90.64 | 90.65 | 88.77 | 89.15 | 2,688,759 | -1.14(-1.26%) |
Oct 21, 2015 | 90.23 | 90.45 | 89.18 | 90.29 | 2,253,219 | +0.52(+0.58%) |
Oct 20, 2015 | 90.60 | 90.87 | 89.49 | 89.77 | 1,239,382 | -1.13(-1.24%) |
Oct 19, 2015 | 90.14 | 90.94 | 89.87 | 90.90 | 1,025,561 | +0.39(+0.43%) |
Oct 16, 2015 | 89.86 | 90.54 | 88.94 | 90.51 | 1,380,475 | +1.21(+1.36%) |
Oct 15, 2015 | 88.13 | 89.36 | 87.34 | 89.30 | 1,354,949 | +1.62(+1.85%) |
Oct 14, 2015 | 88.31 | 89.02 | 87.48 | 87.68 | 1,401,254 | -0.61(-0.69%) |
Oct 13, 2015 | 88.90 | 89.62 | 88.16 | 88.28 | 968,132 | -0.85(-0.95%) |
Oct 12, 2015 | 88.23 | 89.34 | 88.11 | 89.13 | 875,340 | +0.69(+0.78%) |
Oct 09, 2015 | 87.93 | 89.09 | 87.68 | 88.45 | 1,613,107 | +0.36(+0.41%) |
Oct 08, 2015 | 86.70 | 88.09 | 86.36 | 88.08 | 1,438,552 | +1.22(+1.41%) |
Oct 07, 2015 | 86.26 | 86.89 | 85.50 | 86.86 | 1,149,241 | +0.98(+1.14%) |
Oct 06, 2015 | 87.43 | 87.57 | 85.28 | 85.88 | 1,633,326 | -1.78(-2.03%) |
Oct 05, 2015 | 86.76 | 88.15 | 86.76 | 87.67 | 1,610,421 | +0.39(+0.45%) |
Oct 02, 2015 | 85.16 | 87.28 | 84.63 | 87.28 | 1,760,564 | +1.40(+1.63%) |