Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 97.68 | 96.77 | 96.77 | 96.77 | 1,892,013 | -1.62(-1.65%) |
Dec 30, 2015 | 98.45 | 98.74 | 98.11 | 98.39 | 2,085,712 | -0.08(-0.08%) |
Dec 29, 2015 | 97.85 | 98.64 | 97.64 | 98.47 | 2,058,905 | +1.00(+1.02%) |
Dec 28, 2015 | 96.31 | 97.68 | 95.95 | 97.47 | 2,451,726 | +1.03(+1.06%) |
Dec 24, 2015 | 96.58 | 96.45 | 96.45 | 96.45 | 907,066 | -0.14(-0.14%) |
Dec 23, 2015 | 96.15 | 97.40 | 96.06 | 96.58 | 1,780,404 | +0.52(+0.55%) |
Dec 22, 2015 | 95.41 | 96.23 | 94.46 | 96.06 | 2,464,815 | +1.10(+1.16%) |
Dec 21, 2015 | 94.49 | 95.02 | 94.20 | 94.96 | 2,313,639 | +1.05(+1.12%) |
Dec 18, 2015 | 95.22 | 95.37 | 93.89 | 93.91 | 3,521,241 | -1.75(-1.83%) |
Dec 17, 2015 | 95.63 | 95.95 | 95.13 | 95.66 | 2,653,411 | -0.06(-0.06%) |
Dec 16, 2015 | 94.83 | 95.86 | 94.11 | 95.72 | 2,199,350 | +1.13(+1.19%) |
Dec 15, 2015 | 93.64 | 95.08 | 93.36 | 94.59 | 2,826,547 | +1.36(+1.46%) |
Dec 14, 2015 | 91.66 | 93.38 | 91.66 | 93.23 | 3,007,623 | +2.62(+2.89%) |
Dec 11, 2015 | 90.59 | 90.97 | 90.13 | 90.61 | 1,610,649 | -0.86(-0.94%) |
Dec 10, 2015 | 91.51 | 92.32 | 91.04 | 91.47 | 2,095,442 | +0.04(+0.04%) |
Dec 09, 2015 | 91.70 | 93.32 | 91.09 | 91.43 | 1,712,455 | -0.97(-1.05%) |
Dec 08, 2015 | 92.04 | 92.72 | 91.29 | 92.40 | 1,910,851 | -0.42(-0.45%) |
Dec 07, 2015 | 92.09 | 92.85 | 91.83 | 92.82 | 2,614,730 | +0.62(+0.67%) |
Dec 04, 2015 | 90.58 | 92.26 | 90.27 | 92.21 | 3,253,502 | +2.32(+2.58%) |
Dec 03, 2015 | 91.43 | 91.64 | 89.33 | 89.89 | 2,882,802 | -1.16(-1.27%) |
Dec 02, 2015 | 91.41 | 92.14 | 90.88 | 91.04 | 1,746,273 | -0.36(-0.40%) |
Dec 01, 2015 | 90.55 | 92.02 | 90.04 | 91.41 | 2,432,851 | +1.49(+1.66%) |
Nov 30, 2015 | 91.35 | 91.41 | 89.84 | 89.91 | 3,398,207 | -1.28(-1.41%) |
Nov 27, 2015 | 91.14 | 91.37 | 90.79 | 91.20 | 698,086 | +0.29(+0.32%) |
Nov 25, 2015 | 91.40 | 90.91 | 90.91 | 90.91 | 1,437,809 | -0.48(-0.53%) |
Nov 24, 2015 | 91.14 | 91.70 | 90.84 | 91.39 | 1,442,370 | -0.36(-0.39%) |
Nov 23, 2015 | 90.83 | 91.94 | 90.80 | 91.75 | 1,277,023 | +1.03(+1.13%) |
Nov 20, 2015 | 92.37 | 92.80 | 90.61 | 90.73 | 2,798,370 | -1.08(-1.18%) |
Nov 19, 2015 | 91.51 | 92.43 | 91.46 | 91.81 | 1,635,848 | +0.54(+0.60%) |
Nov 18, 2015 | 90.06 | 91.41 | 89.78 | 91.26 | 1,868,061 | +1.33(+1.48%) |
Nov 17, 2015 | 90.32 | 90.68 | 89.66 | 89.94 | 2,065,132 | -0.26(-0.29%) |
Nov 16, 2015 | 88.53 | 90.32 | 88.39 | 90.20 | 2,136,216 | +1.67(+1.88%) |
Nov 13, 2015 | 88.76 | 89.29 | 88.27 | 88.53 | 1,726,468 | -0.28(-0.31%) |
Nov 12, 2015 | 89.57 | 90.01 | 88.62 | 88.81 | 1,383,034 | -1.26(-1.40%) |
Nov 11, 2015 | 89.97 | 90.55 | 89.74 | 90.07 | 1,189,607 | +0.33(+0.37%) |
Nov 10, 2015 | 88.90 | 89.95 | 88.67 | 89.74 | 1,315,798 | +0.68(+0.76%) |
Nov 09, 2015 | 89.04 | 89.48 | 88.62 | 89.06 | 1,526,888 | -0.42(-0.47%) |
Nov 06, 2015 | 90.01 | 90.29 | 88.40 | 89.48 | 1,887,361 | -0.98(-1.08%) |
Nov 05, 2015 | 90.55 | 90.67 | 89.81 | 90.46 | 2,345,104 | +0.02(+0.02%) |
Nov 04, 2015 | 91.52 | 91.52 | 90.21 | 90.45 | 1,894,548 | -0.88(-0.97%) |
Nov 03, 2015 | 91.20 | 91.63 | 90.57 | 91.33 | 1,533,913 | -0.40(-0.44%) |
Nov 02, 2015 | 91.01 | 91.75 | 90.87 | 91.73 | 2,224,785 | +1.40(+1.55%) |
Oct 30, 2015 | 91.85 | 92.04 | 90.34 | 90.34 | 3,209,813 | -1.55(-1.69%) |
Oct 29, 2015 | 90.97 | 92.16 | 90.68 | 91.89 | 1,582,402 | +0.69(+0.75%) |
Oct 28, 2015 | 91.68 | 91.69 | 90.20 | 91.20 | 1,519,944 | -0.14(-0.15%) |
Oct 27, 2015 | 91.21 | 91.60 | 90.83 | 91.34 | 1,547,041 | -0.23(-0.25%) |
Oct 26, 2015 | 91.54 | 91.92 | 91.14 | 91.57 | 1,908,222 | +0.08(+0.08%) |
Oct 23, 2015 | 91.83 | 92.61 | 91.03 | 91.49 | 3,018,110 | +0.33(+0.36%) |
Oct 22, 2015 | 89.74 | 91.43 | 89.12 | 91.16 | 3,357,251 | +2.05(+2.29%) |
Oct 21, 2015 | 88.75 | 90.55 | 88.30 | 89.11 | 3,037,339 | +0.66(+0.74%) |
Oct 20, 2015 | 88.44 | 88.64 | 87.93 | 88.46 | 2,559,276 | -0.17(-0.20%) |
Oct 19, 2015 | 88.29 | 88.68 | 87.91 | 88.63 | 1,818,628 | +0.13(+0.14%) |
Oct 16, 2015 | 88.17 | 88.65 | 87.82 | 88.50 | 1,620,782 | +0.87(+0.99%) |
Oct 15, 2015 | 87.10 | 87.74 | 86.96 | 87.63 | 1,998,052 | +1.07(+1.24%) |
Oct 14, 2015 | 86.87 | 87.09 | 86.30 | 86.56 | 1,825,588 | -0.26(-0.30%) |
Oct 13, 2015 | 86.77 | 87.25 | 86.65 | 86.82 | 1,306,979 | -0.29(-0.33%) |
Oct 12, 2015 | 86.43 | 87.45 | 86.42 | 87.11 | 1,367,059 | +0.53(+0.61%) |
Oct 09, 2015 | 86.03 | 86.71 | 85.85 | 86.58 | 1,871,871 | +0.70(+0.82%) |
Oct 08, 2015 | 84.52 | 85.89 | 84.52 | 85.88 | 1,371,679 | +1.34(+1.58%) |
Oct 07, 2015 | 84.25 | 84.97 | 83.94 | 84.54 | 1,955,050 | +0.42(+0.50%) |
Oct 06, 2015 | 84.33 | 84.73 | 83.93 | 84.12 | 1,480,461 | -0.42(-0.49%) |
Oct 05, 2015 | 83.05 | 84.64 | 82.87 | 84.53 | 3,301,328 | +2.17(+2.64%) |
Oct 02, 2015 | 81.64 | 82.72 | 81.34 | 82.36 | 3,839,154 | +0.30(+0.37%) |