Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 97.74 | 96.82 | 96.82 | 96.82 | 1,890,891 | -1.62(-1.65%) |
Dec 30, 2015 | 98.50 | 98.80 | 98.17 | 98.44 | 2,084,475 | -0.08(-0.08%) |
Dec 29, 2015 | 97.90 | 98.69 | 97.70 | 98.53 | 2,057,684 | +1.00(+1.02%) |
Dec 28, 2015 | 96.37 | 97.74 | 96.01 | 97.53 | 2,450,273 | +1.03(+1.06%) |
Dec 24, 2015 | 96.64 | 96.50 | 96.50 | 96.50 | 906,528 | -0.14(-0.14%) |
Dec 23, 2015 | 96.21 | 97.45 | 96.12 | 96.64 | 1,779,348 | +0.52(+0.55%) |
Dec 22, 2015 | 95.46 | 96.28 | 94.52 | 96.12 | 2,463,353 | +1.10(+1.16%) |
Dec 21, 2015 | 94.55 | 95.07 | 94.26 | 95.01 | 2,312,267 | +1.05(+1.12%) |
Dec 18, 2015 | 95.28 | 95.42 | 93.95 | 93.96 | 3,519,153 | -1.75(-1.83%) |
Dec 17, 2015 | 95.68 | 96.01 | 95.19 | 95.71 | 2,651,837 | -0.06(-0.06%) |
Dec 16, 2015 | 94.88 | 95.92 | 94.17 | 95.77 | 2,198,046 | +1.13(+1.19%) |
Dec 15, 2015 | 93.70 | 95.14 | 93.42 | 94.65 | 2,824,871 | +1.36(+1.46%) |
Dec 14, 2015 | 91.71 | 93.43 | 91.71 | 93.29 | 3,005,840 | +2.62(+2.89%) |
Dec 11, 2015 | 90.65 | 91.03 | 90.18 | 90.66 | 1,609,694 | -0.86(-0.94%) |
Dec 10, 2015 | 91.57 | 92.37 | 91.10 | 91.52 | 2,094,199 | +0.04(+0.04%) |
Dec 09, 2015 | 91.75 | 93.38 | 91.15 | 91.48 | 1,711,439 | -0.97(-1.05%) |
Dec 08, 2015 | 92.09 | 92.77 | 91.35 | 92.46 | 1,909,718 | -0.42(-0.45%) |
Dec 07, 2015 | 92.15 | 92.91 | 91.88 | 92.88 | 2,613,179 | +0.62(+0.67%) |
Dec 04, 2015 | 90.63 | 92.31 | 90.33 | 92.26 | 3,251,573 | +2.32(+2.58%) |
Dec 03, 2015 | 91.48 | 91.70 | 89.39 | 89.94 | 2,881,093 | -1.16(-1.27%) |
Dec 02, 2015 | 91.47 | 92.20 | 90.94 | 91.10 | 1,745,238 | -0.37(-0.40%) |
Dec 01, 2015 | 90.61 | 92.07 | 90.09 | 91.46 | 2,431,409 | +1.50(+1.66%) |
Nov 30, 2015 | 91.41 | 91.46 | 89.89 | 89.97 | 3,396,192 | -1.28(-1.41%) |
Nov 27, 2015 | 91.19 | 91.42 | 90.84 | 91.25 | 697,672 | +0.29(+0.32%) |
Nov 25, 2015 | 91.45 | 90.96 | 90.96 | 90.96 | 1,436,956 | -0.48(-0.53%) |
Nov 24, 2015 | 91.19 | 91.76 | 90.90 | 91.45 | 1,441,515 | -0.36(-0.39%) |
Nov 23, 2015 | 90.89 | 91.99 | 90.85 | 91.81 | 1,276,266 | +1.03(+1.13%) |
Nov 20, 2015 | 92.42 | 92.85 | 90.67 | 90.78 | 2,796,711 | -1.08(-1.18%) |
Nov 19, 2015 | 91.56 | 92.48 | 91.51 | 91.86 | 1,634,878 | +0.54(+0.60%) |
Nov 18, 2015 | 90.11 | 91.46 | 89.83 | 91.32 | 1,866,953 | +1.33(+1.48%) |
Nov 17, 2015 | 90.37 | 90.73 | 89.71 | 89.99 | 2,063,908 | -0.26(-0.29%) |
Nov 16, 2015 | 88.58 | 90.37 | 88.44 | 90.25 | 2,134,949 | +1.67(+1.88%) |
Nov 13, 2015 | 88.81 | 89.34 | 88.32 | 88.58 | 1,725,444 | -0.28(-0.31%) |
Nov 12, 2015 | 89.63 | 90.06 | 88.68 | 88.86 | 1,382,214 | -1.26(-1.40%) |
Nov 11, 2015 | 90.02 | 90.60 | 89.79 | 90.12 | 1,188,902 | +0.33(+0.37%) |
Nov 10, 2015 | 88.95 | 90.00 | 88.72 | 89.79 | 1,315,018 | +0.68(+0.76%) |
Nov 09, 2015 | 89.09 | 89.54 | 88.67 | 89.11 | 1,525,983 | -0.42(-0.47%) |
Nov 06, 2015 | 90.06 | 90.34 | 88.46 | 89.54 | 1,886,242 | -0.98(-1.08%) |
Nov 05, 2015 | 90.60 | 90.72 | 89.87 | 90.52 | 2,343,713 | +0.02(+0.02%) |
Nov 04, 2015 | 91.57 | 91.57 | 90.27 | 90.50 | 1,893,425 | -0.88(-0.97%) |
Nov 03, 2015 | 91.26 | 91.68 | 90.62 | 91.39 | 1,533,003 | -0.40(-0.44%) |
Nov 02, 2015 | 91.07 | 91.81 | 90.93 | 91.79 | 2,223,466 | +1.40(+1.55%) |
Oct 30, 2015 | 91.91 | 92.10 | 90.39 | 90.39 | 3,207,910 | -1.56(-1.69%) |
Oct 29, 2015 | 91.02 | 92.22 | 90.74 | 91.94 | 1,581,464 | +0.69(+0.75%) |
Oct 28, 2015 | 91.73 | 91.74 | 90.25 | 91.26 | 1,519,043 | -0.14(-0.15%) |
Oct 27, 2015 | 91.27 | 91.65 | 90.88 | 91.39 | 1,546,124 | -0.23(-0.25%) |
Oct 26, 2015 | 91.59 | 91.98 | 91.20 | 91.62 | 1,907,090 | +0.08(+0.08%) |
Oct 23, 2015 | 91.88 | 92.67 | 91.08 | 91.54 | 3,016,320 | +0.33(+0.36%) |
Oct 22, 2015 | 89.79 | 91.48 | 89.17 | 91.21 | 3,355,261 | +2.05(+2.29%) |
Oct 21, 2015 | 88.80 | 90.61 | 88.35 | 89.17 | 3,035,538 | +0.66(+0.74%) |
Oct 20, 2015 | 88.49 | 88.69 | 87.98 | 88.51 | 2,557,759 | -0.17(-0.20%) |
Oct 19, 2015 | 88.34 | 88.74 | 87.97 | 88.68 | 1,817,550 | +0.13(+0.14%) |
Oct 16, 2015 | 88.22 | 88.71 | 87.87 | 88.55 | 1,619,821 | +0.87(+0.99%) |
Oct 15, 2015 | 87.15 | 87.79 | 87.01 | 87.69 | 1,996,868 | +1.07(+1.24%) |
Oct 14, 2015 | 86.92 | 87.14 | 86.35 | 86.61 | 1,824,506 | -0.26(-0.30%) |
Oct 13, 2015 | 86.82 | 87.30 | 86.70 | 86.87 | 1,306,204 | -0.29(-0.33%) |
Oct 12, 2015 | 86.49 | 87.50 | 86.47 | 87.16 | 1,366,249 | +0.53(+0.61%) |
Oct 09, 2015 | 86.08 | 86.76 | 85.90 | 86.63 | 1,870,761 | +0.70(+0.82%) |
Oct 08, 2015 | 84.57 | 85.94 | 84.57 | 85.93 | 1,370,866 | +1.34(+1.58%) |
Oct 07, 2015 | 84.30 | 85.02 | 83.99 | 84.59 | 1,953,891 | +0.42(+0.50%) |
Oct 06, 2015 | 84.38 | 84.78 | 83.97 | 84.17 | 1,479,583 | -0.42(-0.49%) |
Oct 05, 2015 | 83.10 | 84.69 | 82.92 | 84.58 | 3,299,370 | +2.17(+2.64%) |
Oct 02, 2015 | 81.69 | 82.77 | 81.39 | 82.41 | 3,836,878 | +0.30(+0.37%) |