Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 97.74 | 97.23 | 97.23 | 97.23 | 286,080 | -0.80(-0.81%) |
Dec 30, 2015 | 98.36 | 99.22 | 97.82 | 98.03 | 241,223 | -0.41(-0.41%) |
Dec 29, 2015 | 98.61 | 99.22 | 97.91 | 98.44 | 192,247 | +0.63(+0.64%) |
Dec 28, 2015 | 96.78 | 97.85 | 96.61 | 97.81 | 233,634 | +0.31(+0.32%) |
Dec 24, 2015 | 97.08 | 97.50 | 97.50 | 97.50 | 101,758 | +0.25(+0.26%) |
Dec 23, 2015 | 97.43 | 97.57 | 96.43 | 97.25 | 360,577 | +0.58(+0.60%) |
Dec 22, 2015 | 95.38 | 96.91 | 94.71 | 96.67 | 361,855 | +1.84(+1.94%) |
Dec 21, 2015 | 94.32 | 94.97 | 93.94 | 94.83 | 417,437 | +1.09(+1.16%) |
Dec 18, 2015 | 95.25 | 95.78 | 93.70 | 93.74 | 753,498 | -1.79(-1.87%) |
Dec 17, 2015 | 97.72 | 97.95 | 95.51 | 95.52 | 440,743 | -2.31(-2.36%) |
Dec 16, 2015 | 96.41 | 98.01 | 96.13 | 97.84 | 425,390 | +2.24(+2.34%) |
Dec 15, 2015 | 95.16 | 96.26 | 95.06 | 95.60 | 660,535 | +1.50(+1.60%) |
Dec 14, 2015 | 94.02 | 94.95 | 93.19 | 94.09 | 1,414,272 | +0.16(+0.17%) |
Dec 11, 2015 | 94.39 | 95.28 | 93.54 | 93.93 | 1,278,520 | -1.77(-1.85%) |
Dec 10, 2015 | 97.53 | 97.86 | 95.48 | 95.70 | 622,050 | -1.95(-2.00%) |
Dec 09, 2015 | 98.02 | 99.20 | 96.84 | 97.65 | 691,719 | -0.25(-0.26%) |
Dec 08, 2015 | 97.53 | 98.39 | 96.83 | 97.90 | 492,727 | -0.20(-0.21%) |
Dec 07, 2015 | 97.72 | 98.44 | 97.13 | 98.10 | 538,343 | +0.02(+0.02%) |
Dec 04, 2015 | 96.65 | 98.31 | 96.65 | 98.08 | 397,020 | +1.71(+1.77%) |
Dec 03, 2015 | 97.41 | 97.72 | 95.66 | 96.37 | 439,920 | -1.03(-1.05%) |
Dec 02, 2015 | 98.33 | 98.86 | 97.15 | 97.40 | 490,692 | -1.29(-1.30%) |
Dec 01, 2015 | 95.36 | 98.85 | 95.36 | 98.69 | 832,962 | +1.61(+1.66%) |
Nov 30, 2015 | 97.34 | 97.90 | 96.63 | 97.08 | 529,101 | +0.13(+0.13%) |
Nov 27, 2015 | 97.25 | 97.77 | 96.38 | 96.95 | 210,896 | -0.32(-0.33%) |
Nov 25, 2015 | 97.50 | 97.27 | 97.27 | 97.27 | 406,477 | +0.13(+0.13%) |
Nov 24, 2015 | 95.63 | 97.46 | 95.12 | 97.14 | 708,845 | +1.24(+1.29%) |
Nov 23, 2015 | 94.83 | 96.34 | 94.10 | 95.90 | 414,676 | +1.22(+1.29%) |
Nov 20, 2015 | 95.53 | 95.68 | 94.36 | 94.68 | 347,039 | -0.64(-0.67%) |
Nov 19, 2015 | 95.03 | 96.58 | 94.11 | 95.32 | 624,891 | +0.32(+0.34%) |
Nov 18, 2015 | 93.57 | 95.06 | 93.12 | 95.00 | 572,777 | +1.61(+1.72%) |
Nov 17, 2015 | 92.26 | 94.23 | 92.21 | 93.39 | 540,472 | +0.77(+0.83%) |
Nov 16, 2015 | 90.42 | 92.66 | 90.42 | 92.62 | 445,791 | +2.22(+2.46%) |
Nov 13, 2015 | 91.68 | 92.10 | 90.05 | 90.39 | 514,119 | -1.24(-1.35%) |
Nov 12, 2015 | 92.59 | 93.57 | 91.57 | 91.63 | 480,813 | -2.12(-2.26%) |
Nov 11, 2015 | 92.57 | 94.19 | 92.38 | 93.75 | 483,852 | +1.85(+2.02%) |
Nov 10, 2015 | 91.24 | 94.53 | 90.60 | 91.90 | 928,078 | -0.40(-0.44%) |
Nov 09, 2015 | 91.73 | 92.42 | 90.87 | 92.30 | 745,957 | +0.74(+0.80%) |
Nov 06, 2015 | 93.23 | 93.49 | 90.58 | 91.57 | 1,089,468 | -2.24(-2.39%) |
Nov 05, 2015 | 94.00 | 94.12 | 93.27 | 93.81 | 360,855 | -0.17(-0.18%) |
Nov 04, 2015 | 94.07 | 94.49 | 93.60 | 93.98 | 352,969 | +0.00(+0.00%) |
Nov 03, 2015 | 93.76 | 94.29 | 93.58 | 93.98 | 512,950 | +0.11(+0.11%) |
Nov 02, 2015 | 93.99 | 94.62 | 93.21 | 93.87 | 396,439 | -0.01(-0.01%) |
Oct 30, 2015 | 93.57 | 94.68 | 93.08 | 93.88 | 517,165 | +0.44(+0.48%) |
Oct 29, 2015 | 93.06 | 93.68 | 92.38 | 93.44 | 356,597 | +0.37(+0.40%) |
Oct 28, 2015 | 91.93 | 93.44 | 91.76 | 93.06 | 490,956 | +1.08(+1.18%) |
Oct 27, 2015 | 92.21 | 92.62 | 91.33 | 91.98 | 420,668 | -0.78(-0.84%) |
Oct 26, 2015 | 91.86 | 92.96 | 91.78 | 92.76 | 335,433 | +0.93(+1.01%) |
Oct 23, 2015 | 92.87 | 92.95 | 91.79 | 91.83 | 445,276 | -0.17(-0.18%) |
Oct 22, 2015 | 91.19 | 92.02 | 90.99 | 92.00 | 600,602 | +1.59(+1.76%) |
Oct 21, 2015 | 91.75 | 92.04 | 90.26 | 90.40 | 333,362 | -0.83(-0.90%) |
Oct 20, 2015 | 91.32 | 91.74 | 90.96 | 91.23 | 376,774 | -0.15(-0.16%) |
Oct 19, 2015 | 90.50 | 91.54 | 90.50 | 91.37 | 481,027 | +0.35(+0.38%) |
Oct 16, 2015 | 90.60 | 91.05 | 90.17 | 91.03 | 392,625 | +1.18(+1.31%) |
Oct 15, 2015 | 89.55 | 89.95 | 89.10 | 89.84 | 511,662 | +0.88(+0.99%) |
Oct 14, 2015 | 89.03 | 89.90 | 88.87 | 88.96 | 257,340 | -0.21(-0.24%) |
Oct 13, 2015 | 88.42 | 89.90 | 88.32 | 89.17 | 479,959 | +0.11(+0.13%) |
Oct 12, 2015 | 88.42 | 89.50 | 88.03 | 89.06 | 418,279 | +0.46(+0.52%) |
Oct 09, 2015 | 88.63 | 89.16 | 88.20 | 88.60 | 422,012 | +0.02(+0.02%) |
Oct 08, 2015 | 88.34 | 88.91 | 87.97 | 88.58 | 663,461 | -0.19(-0.22%) |
Oct 07, 2015 | 87.74 | 88.78 | 87.74 | 88.78 | 640,829 | +1.43(+1.64%) |
Oct 06, 2015 | 87.51 | 88.03 | 86.66 | 87.34 | 418,530 | -0.19(-0.21%) |
Oct 05, 2015 | 86.70 | 87.59 | 86.48 | 87.53 | 473,376 | +1.13(+1.31%) |
Oct 02, 2015 | 82.89 | 86.46 | 82.87 | 86.40 | 481,762 | +2.37(+2.82%) |