Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 89.30 | 88.90 | 88.90 | 88.90 | 487,954 | -0.93(-1.04%) |
Dec 30, 2015 | 89.97 | 90.58 | 89.58 | 89.84 | 412,554 | -0.02(-0.02%) |
Dec 29, 2015 | 89.36 | 90.45 | 89.22 | 89.86 | 463,609 | +0.85(+0.95%) |
Dec 28, 2015 | 88.78 | 89.20 | 87.99 | 89.01 | 319,364 | +0.08(+0.09%) |
Dec 24, 2015 | 88.61 | 88.93 | 88.93 | 88.93 | 164,658 | -0.01(-0.01%) |
Dec 23, 2015 | 88.61 | 88.96 | 88.09 | 88.94 | 327,704 | +0.72(+0.82%) |
Dec 22, 2015 | 87.08 | 88.39 | 86.66 | 88.22 | 501,216 | +1.64(+1.89%) |
Dec 21, 2015 | 85.73 | 87.03 | 85.73 | 86.58 | 502,132 | +1.65(+1.94%) |
Dec 18, 2015 | 86.24 | 86.65 | 84.94 | 84.94 | 1,205,272 | -1.50(-1.74%) |
Dec 17, 2015 | 87.30 | 87.79 | 85.99 | 86.44 | 875,783 | -0.80(-0.92%) |
Dec 16, 2015 | 86.33 | 87.61 | 85.76 | 87.24 | 808,271 | +1.63(+1.90%) |
Dec 15, 2015 | 86.62 | 86.70 | 85.35 | 85.61 | 853,784 | -0.53(-0.62%) |
Dec 14, 2015 | 86.31 | 86.60 | 85.39 | 86.14 | 582,481 | +0.11(+0.12%) |
Dec 11, 2015 | 85.85 | 87.09 | 85.72 | 86.03 | 684,181 | -0.87(-1.00%) |
Dec 10, 2015 | 86.84 | 87.54 | 86.44 | 86.90 | 351,006 | +0.09(+0.10%) |
Dec 09, 2015 | 87.13 | 88.08 | 86.27 | 86.81 | 576,743 | -0.78(-0.89%) |
Dec 08, 2015 | 87.50 | 88.07 | 86.69 | 87.59 | 483,941 | -0.77(-0.87%) |
Dec 07, 2015 | 87.91 | 88.59 | 87.50 | 88.36 | 532,915 | -0.07(-0.08%) |
Dec 04, 2015 | 87.32 | 88.62 | 87.32 | 88.43 | 611,716 | +1.63(+1.88%) |
Dec 03, 2015 | 88.40 | 88.45 | 86.36 | 86.80 | 662,462 | -1.53(-1.73%) |
Dec 02, 2015 | 89.59 | 89.70 | 88.22 | 88.34 | 817,537 | -1.13(-1.26%) |
Dec 01, 2015 | 89.89 | 90.28 | 89.12 | 89.46 | 822,266 | +0.19(+0.22%) |
Nov 30, 2015 | 90.02 | 90.15 | 89.05 | 89.27 | 813,711 | -0.75(-0.83%) |
Nov 27, 2015 | 90.39 | 90.70 | 89.86 | 90.02 | 234,345 | -0.50(-0.55%) |
Nov 25, 2015 | 90.77 | 90.52 | 90.52 | 90.52 | 658,426 | -0.03(-0.03%) |
Nov 24, 2015 | 90.25 | 90.99 | 89.71 | 90.55 | 916,534 | +0.07(+0.07%) |
Nov 23, 2015 | 90.82 | 91.08 | 90.15 | 90.48 | 984,126 | +0.25(+0.28%) |
Nov 20, 2015 | 89.31 | 90.76 | 89.25 | 90.23 | 1,362,698 | +1.37(+1.54%) |
Nov 19, 2015 | 86.95 | 88.93 | 86.78 | 88.87 | 1,255,821 | +2.18(+2.51%) |
Nov 18, 2015 | 85.55 | 86.75 | 85.43 | 86.69 | 674,209 | +1.28(+1.50%) |
Nov 17, 2015 | 84.86 | 85.58 | 84.50 | 85.41 | 1,108,491 | +0.98(+1.16%) |
Nov 16, 2015 | 81.87 | 84.58 | 81.85 | 84.42 | 759,891 | +2.74(+3.35%) |
Nov 13, 2015 | 82.76 | 83.35 | 81.66 | 81.69 | 600,752 | -1.33(-1.60%) |
Nov 12, 2015 | 83.41 | 84.10 | 82.36 | 83.02 | 695,806 | -1.09(-1.29%) |
Nov 11, 2015 | 84.01 | 84.53 | 83.65 | 84.11 | 451,863 | +0.51(+0.61%) |
Nov 10, 2015 | 83.04 | 83.71 | 82.17 | 83.60 | 684,500 | +0.36(+0.43%) |
Nov 09, 2015 | 83.99 | 84.29 | 82.65 | 83.24 | 816,863 | -0.96(-1.14%) |
Nov 06, 2015 | 84.60 | 85.18 | 83.98 | 84.20 | 411,189 | -0.83(-0.97%) |
Nov 05, 2015 | 84.56 | 85.19 | 84.27 | 85.03 | 685,006 | +0.49(+0.58%) |
Nov 04, 2015 | 84.63 | 85.11 | 84.02 | 84.54 | 689,151 | -0.01(-0.01%) |
Nov 03, 2015 | 84.30 | 84.82 | 84.17 | 84.55 | 764,477 | -0.07(-0.08%) |
Nov 02, 2015 | 83.49 | 85.35 | 82.75 | 84.62 | 928,843 | +1.40(+1.68%) |
Oct 30, 2015 | 84.44 | 84.44 | 81.58 | 83.21 | 1,819,518 | -2.10(-2.46%) |
Oct 29, 2015 | 85.22 | 85.56 | 84.64 | 85.32 | 1,093,639 | +0.05(+0.06%) |
Oct 28, 2015 | 83.19 | 85.33 | 82.80 | 85.27 | 868,329 | +2.31(+2.79%) |
Oct 27, 2015 | 82.58 | 83.30 | 82.58 | 82.96 | 486,979 | -0.04(-0.05%) |
Oct 26, 2015 | 83.19 | 83.66 | 82.74 | 82.99 | 367,621 | -0.35(-0.41%) |
Oct 23, 2015 | 84.01 | 84.21 | 83.21 | 83.34 | 733,221 | -0.30(-0.36%) |
Oct 22, 2015 | 81.16 | 83.76 | 81.16 | 83.64 | 496,954 | +2.96(+3.66%) |
Oct 21, 2015 | 80.87 | 81.21 | 79.86 | 80.68 | 365,135 | +0.12(+0.14%) |
Oct 20, 2015 | 80.03 | 80.78 | 79.65 | 80.57 | 445,326 | +0.42(+0.53%) |
Oct 19, 2015 | 79.85 | 80.26 | 79.65 | 80.14 | 435,611 | -0.11(-0.13%) |
Oct 16, 2015 | 80.34 | 80.71 | 79.82 | 80.25 | 617,934 | +0.20(+0.25%) |
Oct 15, 2015 | 79.66 | 80.12 | 79.20 | 80.05 | 521,651 | +0.86(+1.09%) |
Oct 14, 2015 | 81.20 | 81.38 | 78.94 | 79.18 | 829,775 | -2.03(-2.50%) |
Oct 13, 2015 | 82.41 | 82.64 | 81.18 | 81.22 | 817,355 | -1.69(-2.04%) |
Oct 12, 2015 | 83.03 | 83.10 | 82.33 | 82.91 | 412,125 | -0.19(-0.23%) |
Oct 09, 2015 | 83.18 | 84.08 | 82.99 | 83.10 | 485,462 | -0.01(-0.01%) |
Oct 08, 2015 | 81.61 | 83.25 | 81.11 | 83.11 | 424,243 | +1.14(+1.39%) |
Oct 07, 2015 | 81.43 | 82.14 | 81.21 | 81.97 | 514,431 | +1.19(+1.47%) |
Oct 06, 2015 | 80.42 | 81.20 | 80.39 | 80.78 | 470,218 | +0.33(+0.41%) |
Oct 05, 2015 | 79.70 | 80.52 | 79.37 | 80.45 | 866,885 | +1.54(+1.95%) |
Oct 02, 2015 | 76.88 | 78.94 | 76.67 | 78.92 | 419,140 | +0.93(+1.19%) |