Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 94.12 | 93.93 | 93.93 | 93.93 | 271,014 | -0.63(-0.67%) |
Dec 30, 2015 | 95.16 | 95.24 | 94.53 | 94.56 | 211,068 | -0.73(-0.77%) |
Dec 29, 2015 | 95.02 | 95.43 | 94.88 | 95.29 | 199,982 | +0.82(+0.87%) |
Dec 28, 2015 | 94.07 | 94.47 | 93.66 | 94.47 | 144,311 | -0.05(-0.05%) |
Dec 24, 2015 | 94.61 | 94.52 | 94.52 | 94.52 | 57,323 | -0.18(-0.19%) |
Dec 23, 2015 | 93.98 | 94.70 | 93.69 | 94.70 | 216,203 | +1.30(+1.39%) |
Dec 22, 2015 | 93.24 | 93.64 | 92.65 | 93.41 | 243,819 | +0.63(+0.68%) |
Dec 21, 2015 | 92.72 | 92.95 | 92.17 | 92.78 | 380,383 | +0.66(+0.71%) |
Dec 18, 2015 | 93.17 | 93.17 | 92.12 | 92.12 | 259,356 | -1.34(-1.44%) |
Dec 17, 2015 | 95.18 | 95.25 | 93.46 | 93.46 | 248,212 | -1.50(-1.58%) |
Dec 16, 2015 | 94.13 | 95.16 | 93.55 | 94.96 | 184,517 | +1.42(+1.52%) |
Dec 15, 2015 | 93.29 | 93.87 | 93.12 | 93.55 | 229,021 | +0.74(+0.80%) |
Dec 14, 2015 | 92.78 | 93.09 | 91.51 | 92.80 | 273,034 | +0.15(+0.16%) |
Dec 11, 2015 | 93.65 | 93.86 | 92.46 | 92.65 | 189,677 | -1.91(-2.02%) |
Dec 10, 2015 | 94.41 | 95.12 | 94.22 | 94.57 | 142,303 | +0.19(+0.20%) |
Dec 09, 2015 | 95.09 | 96.00 | 93.97 | 94.38 | 129,740 | -1.06(-1.11%) |
Dec 08, 2015 | 94.75 | 95.71 | 94.64 | 95.44 | 124,741 | -0.13(-0.14%) |
Dec 07, 2015 | 96.07 | 96.14 | 95.11 | 95.57 | 380,993 | -0.63(-0.65%) |
Dec 04, 2015 | 94.79 | 96.27 | 94.72 | 96.20 | 159,591 | +1.60(+1.69%) |
Dec 03, 2015 | 96.60 | 96.61 | 94.16 | 94.61 | 178,311 | -1.64(-1.71%) |
Dec 02, 2015 | 97.22 | 97.31 | 96.12 | 96.25 | 255,676 | -1.04(-1.07%) |
Dec 01, 2015 | 96.87 | 97.30 | 96.62 | 97.29 | 390,472 | +0.90(+0.93%) |
Nov 30, 2015 | 97.17 | 97.17 | 96.31 | 96.39 | 114,264 | -0.55(-0.57%) |
Nov 27, 2015 | 96.84 | 97.01 | 96.60 | 96.95 | 56,977 | +0.13(+0.14%) |
Nov 25, 2015 | 96.36 | 96.81 | 96.81 | 96.81 | 149,788 | +0.50(+0.52%) |
Nov 24, 2015 | 95.69 | 96.55 | 95.33 | 96.32 | 138,836 | +0.27(+0.28%) |
Nov 23, 2015 | 95.97 | 96.43 | 95.81 | 96.04 | 153,237 | +0.18(+0.19%) |
Nov 20, 2015 | 95.93 | 96.28 | 95.70 | 95.86 | 137,984 | +0.35(+0.36%) |
Nov 19, 2015 | 95.48 | 95.74 | 95.34 | 95.52 | 130,919 | +0.01(+0.01%) |
Nov 18, 2015 | 94.43 | 95.60 | 94.23 | 95.51 | 95,209 | +1.36(+1.45%) |
Nov 17, 2015 | 94.31 | 94.80 | 93.95 | 94.15 | 186,193 | +0.05(+0.05%) |
Nov 16, 2015 | 92.67 | 94.10 | 92.67 | 94.10 | 156,092 | +1.17(+1.26%) |
Nov 13, 2015 | 93.88 | 93.93 | 92.87 | 92.93 | 108,303 | -1.37(-1.45%) |
Nov 12, 2015 | 95.25 | 95.63 | 94.30 | 94.30 | 122,249 | -1.57(-1.64%) |
Nov 11, 2015 | 96.82 | 96.93 | 95.86 | 95.86 | 173,174 | -0.69(-0.72%) |
Nov 10, 2015 | 95.95 | 96.57 | 95.90 | 96.56 | 90,418 | +0.38(+0.39%) |
Nov 09, 2015 | 97.00 | 97.00 | 95.57 | 96.18 | 127,200 | -0.90(-0.93%) |
Nov 06, 2015 | 97.15 | 97.57 | 96.57 | 97.09 | 90,678 | -0.25(-0.26%) |
Nov 05, 2015 | 97.40 | 97.51 | 96.58 | 97.34 | 276,604 | -0.08(-0.08%) |
Nov 04, 2015 | 97.76 | 97.76 | 97.02 | 97.41 | 156,055 | -0.14(-0.14%) |
Nov 03, 2015 | 97.43 | 97.88 | 96.95 | 97.55 | 183,573 | -0.01(-0.01%) |
Nov 02, 2015 | 96.54 | 97.66 | 96.54 | 97.56 | 128,169 | +1.15(+1.19%) |
Oct 30, 2015 | 96.44 | 96.90 | 96.12 | 96.42 | 181,801 | +0.07(+0.07%) |
Oct 29, 2015 | 96.22 | 96.41 | 95.89 | 96.35 | 145,681 | +0.02(+0.02%) |
Oct 28, 2015 | 95.40 | 96.36 | 94.96 | 96.33 | 372,681 | +1.03(+1.08%) |
Oct 27, 2015 | 95.28 | 95.45 | 94.71 | 95.30 | 95,854 | -0.30(-0.31%) |
Oct 26, 2015 | 95.51 | 95.75 | 95.30 | 95.60 | 83,845 | +0.04(+0.04%) |
Oct 23, 2015 | 96.31 | 96.31 | 95.00 | 95.56 | 155,080 | -0.05(-0.05%) |
Oct 22, 2015 | 94.95 | 95.77 | 94.69 | 95.61 | 131,284 | +1.05(+1.11%) |
Oct 21, 2015 | 95.77 | 95.84 | 94.45 | 94.56 | 60,912 | -0.97(-1.01%) |
Oct 20, 2015 | 95.49 | 95.98 | 95.21 | 95.53 | 289,176 | -0.06(-0.06%) |
Oct 19, 2015 | 95.03 | 95.86 | 95.01 | 95.58 | 99,654 | +0.12(+0.13%) |
Oct 16, 2015 | 95.76 | 95.76 | 94.92 | 95.46 | 97,270 | -0.07(-0.07%) |
Oct 15, 2015 | 94.26 | 95.53 | 94.09 | 95.53 | 93,087 | +1.47(+1.57%) |
Oct 14, 2015 | 94.67 | 95.02 | 93.86 | 94.05 | 110,516 | -0.41(-0.44%) |
Oct 13, 2015 | 95.02 | 95.85 | 94.42 | 94.47 | 104,932 | -1.03(-1.08%) |
Oct 12, 2015 | 95.61 | 95.68 | 95.17 | 95.50 | 99,820 | -0.04(-0.04%) |
Oct 09, 2015 | 95.21 | 95.56 | 94.95 | 95.54 | 96,395 | +0.39(+0.41%) |
Oct 08, 2015 | 94.18 | 95.30 | 93.87 | 95.14 | 83,268 | +0.69(+0.73%) |
Oct 07, 2015 | 93.99 | 94.48 | 93.27 | 94.46 | 123,278 | +1.07(+1.15%) |
Oct 06, 2015 | 94.28 | 94.48 | 92.88 | 93.39 | 140,185 | -1.04(-1.10%) |
Oct 05, 2015 | 93.68 | 94.54 | 93.68 | 94.43 | 114,308 | +1.39(+1.49%) |
Oct 02, 2015 | 90.46 | 93.08 | 90.19 | 93.04 | 151,220 | +1.48(+1.62%) |