Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 89.96 | 88.66 | 88.66 | 88.66 | 97,900 | -1.43(-1.59%) |
Dec 30, 2015 | 90.52 | 91.43 | 87.79 | 90.09 | 122,862 | -0.76(-0.84%) |
Dec 29, 2015 | 91.08 | 91.50 | 90.30 | 90.85 | 208,442 | +0.24(+0.26%) |
Dec 28, 2015 | 91.66 | 91.90 | 90.53 | 90.61 | 129,745 | -1.18(-1.29%) |
Dec 24, 2015 | 91.72 | 91.79 | 91.79 | 91.79 | 77,100 | -0.11(-0.12%) |
Dec 23, 2015 | 92.72 | 92.72 | 92.72 | 91.90 | 91,229 | -0.19(-0.21%) |
Dec 22, 2015 | 91.74 | 92.42 | 90.37 | 92.09 | 137,580 | +0.58(+0.63%) |
Dec 21, 2015 | 90.95 | 91.74 | 90.55 | 91.51 | 112,182 | +1.27(+1.41%) |
Dec 18, 2015 | 90.51 | 91.43 | 89.89 | 90.24 | 456,919 | -0.72(-0.79%) |
Dec 17, 2015 | 91.95 | 92.38 | 90.89 | 90.96 | 81,900 | -0.71(-0.77%) |
Dec 16, 2015 | 92.09 | 92.09 | 90.77 | 91.67 | 79,220 | +0.14(+0.15%) |
Dec 15, 2015 | 91.27 | 92.19 | 90.63 | 91.53 | 87,938 | +0.52(+0.57%) |
Dec 14, 2015 | 89.80 | 91.19 | 89.18 | 91.01 | 192,427 | +1.14(+1.27%) |
Dec 11, 2015 | 90.09 | 90.61 | 89.33 | 89.87 | 159,691 | -1.44(-1.58%) |
Dec 10, 2015 | 90.46 | 91.59 | 89.78 | 91.31 | 111,767 | +1.01(+1.12%) |
Dec 09, 2015 | 92.46 | 92.92 | 89.50 | 90.30 | 141,323 | -2.79(-3.00%) |
Dec 08, 2015 | 92.82 | 93.54 | 90.51 | 93.09 | 95,032 | -0.69(-0.74%) |
Dec 07, 2015 | 93.93 | 94.28 | 93.28 | 93.78 | 89,179 | -0.40(-0.42%) |
Dec 04, 2015 | 93.34 | 95.27 | 92.48 | 94.18 | 107,396 | +1.07(+1.15%) |
Dec 03, 2015 | 95.16 | 95.92 | 92.95 | 93.11 | 111,979 | -1.94(-2.04%) |
Dec 02, 2015 | 95.50 | 96.75 | 94.60 | 95.05 | 220,199 | -0.12(-0.13%) |
Dec 01, 2015 | 93.60 | 95.23 | 93.45 | 95.17 | 125,611 | +1.54(+1.64%) |
Nov 30, 2015 | 93.50 | 94.18 | 93.23 | 93.63 | 183,658 | -0.22(-0.23%) |
Nov 27, 2015 | 93.58 | 94.86 | 92.52 | 93.85 | 71,245 | +0.34(+0.36%) |
Nov 25, 2015 | 94.82 | 93.51 | 93.51 | 93.51 | 213,000 | -1.01(-1.07%) |
Nov 24, 2015 | 95.55 | 95.55 | 93.68 | 94.52 | 244,766 | -1.22(-1.27%) |
Nov 23, 2015 | 96.02 | 96.57 | 94.59 | 95.74 | 208,660 | +0.24(+0.25%) |
Nov 20, 2015 | 93.97 | 96.13 | 92.91 | 95.50 | 459,530 | +1.58(+1.68%) |
Nov 19, 2015 | 92.74 | 94.00 | 91.63 | 93.92 | 325,494 | +0.88(+0.95%) |
Nov 18, 2015 | 86.45 | 93.23 | 86.45 | 93.04 | 767,955 | +7.70(+9.02%) |
Nov 17, 2015 | 85.30 | 85.90 | 84.45 | 85.34 | 117,533 | +0.33(+0.39%) |
Nov 16, 2015 | 83.01 | 85.11 | 83.01 | 85.01 | 108,623 | +2.28(+2.76%) |
Nov 13, 2015 | 82.53 | 84.02 | 82.00 | 82.73 | 73,917 | -0.24(-0.29%) |
Nov 12, 2015 | 84.00 | 84.13 | 82.91 | 82.97 | 70,173 | -1.23(-1.46%) |
Nov 11, 2015 | 84.22 | 85.15 | 84.03 | 84.20 | 49,802 | +0.09(+0.11%) |
Nov 10, 2015 | 84.23 | 84.70 | 83.55 | 84.11 | 78,123 | -0.11(-0.13%) |
Nov 09, 2015 | 85.26 | 85.26 | 83.82 | 84.22 | 67,676 | -1.25(-1.46%) |
Nov 06, 2015 | 84.23 | 85.76 | 83.71 | 85.47 | 85,720 | +0.91(+1.08%) |
Nov 05, 2015 | 85.00 | 85.44 | 84.30 | 84.56 | 64,607 | -0.42(-0.49%) |
Nov 04, 2015 | 84.50 | 85.00 | 83.65 | 84.98 | 74,095 | +0.28(+0.33%) |
Nov 03, 2015 | 83.30 | 84.80 | 83.11 | 84.70 | 155,558 | +1.15(+1.38%) |
Nov 02, 2015 | 86.37 | 86.37 | 83.53 | 83.55 | 118,960 | -2.63(-3.05%) |
Oct 30, 2015 | 84.91 | 86.58 | 84.79 | 86.18 | 255,089 | +2.21(+2.63%) |
Oct 29, 2015 | 84.39 | 85.45 | 83.06 | 83.97 | 108,284 | -1.47(-1.72%) |
Oct 28, 2015 | 84.07 | 85.45 | 83.49 | 85.44 | 110,760 | +1.72(+2.05%) |
Oct 27, 2015 | 83.50 | 84.68 | 83.00 | 83.72 | 159,017 | +0.23(+0.28%) |
Oct 26, 2015 | 83.72 | 84.35 | 82.68 | 83.49 | 96,678 | -0.12(-0.14%) |
Oct 23, 2015 | 84.18 | 84.58 | 82.10 | 83.61 | 81,810 | +0.32(+0.38%) |
Oct 22, 2015 | 82.72 | 83.62 | 82.01 | 83.29 | 134,695 | +1.18(+1.44%) |
Oct 21, 2015 | 83.19 | 83.19 | 81.80 | 82.11 | 91,327 | -0.62(-0.75%) |
Oct 20, 2015 | 83.72 | 83.95 | 82.62 | 82.73 | 131,539 | -0.69(-0.83%) |
Oct 19, 2015 | 82.52 | 83.90 | 82.28 | 83.42 | 75,927 | +0.45(+0.54%) |
Oct 16, 2015 | 84.44 | 85.00 | 82.45 | 82.97 | 91,953 | -1.11(-1.32%) |
Oct 15, 2015 | 82.66 | 84.08 | 81.80 | 84.08 | 83,900 | +1.54(+1.87%) |
Oct 14, 2015 | 82.75 | 83.42 | 82.02 | 82.54 | 127,570 | -0.50(-0.60%) |
Oct 13, 2015 | 82.87 | 84.42 | 82.74 | 83.04 | 128,583 | -0.07(-0.08%) |
Oct 12, 2015 | 82.81 | 83.48 | 82.43 | 83.11 | 107,153 | +0.40(+0.48%) |
Oct 09, 2015 | 82.17 | 83.43 | 82.17 | 82.71 | 66,479 | +0.13(+0.16%) |
Oct 08, 2015 | 82.23 | 82.63 | 81.62 | 82.58 | 88,892 | +0.58(+0.71%) |
Oct 07, 2015 | 80.31 | 82.69 | 80.31 | 82.00 | 129,310 | +2.24(+2.81%) |
Oct 06, 2015 | 80.40 | 80.78 | 79.20 | 79.76 | 119,068 | -0.56(-0.70%) |
Oct 05, 2015 | 79.20 | 80.51 | 79.16 | 80.32 | 108,452 | +2.02(+2.58%) |
Oct 02, 2015 | 75.99 | 78.30 | 75.96 | 78.30 | 141,023 | +1.88(+2.46%) |