Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 103.44 | 102.40 | 102.40 | 102.40 | 770,203 | -1.29(-1.24%) |
Dec 30, 2015 | 104.57 | 104.68 | 103.49 | 103.69 | 996,378 | -0.77(-0.74%) |
Dec 29, 2015 | 105.05 | 105.25 | 103.92 | 104.46 | 848,046 | +0.50(+0.48%) |
Dec 28, 2015 | 103.49 | 104.09 | 103.11 | 103.97 | 502,106 | +0.30(+0.28%) |
Dec 24, 2015 | 103.94 | 103.67 | 103.67 | 103.67 | 317,564 | -0.13(-0.12%) |
Dec 23, 2015 | 103.02 | 103.84 | 102.52 | 103.80 | 600,147 | +1.15(+1.12%) |
Dec 22, 2015 | 102.51 | 103.32 | 101.60 | 102.65 | 518,860 | +0.60(+0.59%) |
Dec 21, 2015 | 101.70 | 102.52 | 101.21 | 102.06 | 795,341 | +1.25(+1.24%) |
Dec 18, 2015 | 103.89 | 103.89 | 100.75 | 100.80 | 1,772,147 | -3.28(-3.15%) |
Dec 17, 2015 | 103.95 | 104.66 | 102.75 | 104.09 | 1,037,607 | +0.23(+0.22%) |
Dec 16, 2015 | 101.53 | 104.09 | 101.11 | 103.86 | 1,044,801 | +3.41(+3.40%) |
Dec 15, 2015 | 100.60 | 101.14 | 99.87 | 100.45 | 882,555 | +0.77(+0.78%) |
Dec 14, 2015 | 99.33 | 100.50 | 98.57 | 99.67 | 773,752 | +0.57(+0.58%) |
Dec 11, 2015 | 100.71 | 101.28 | 98.69 | 99.10 | 642,031 | -2.93(-2.88%) |
Dec 10, 2015 | 101.27 | 102.87 | 100.81 | 102.04 | 412,603 | +0.98(+0.96%) |
Dec 09, 2015 | 102.32 | 102.99 | 100.88 | 101.06 | 492,620 | -1.89(-1.83%) |
Dec 08, 2015 | 101.77 | 103.22 | 101.38 | 102.95 | 479,674 | +0.49(+0.48%) |
Dec 07, 2015 | 102.56 | 103.10 | 101.61 | 102.46 | 247,839 | -0.31(-0.30%) |
Dec 04, 2015 | 100.94 | 103.19 | 100.94 | 102.77 | 480,158 | +2.23(+2.21%) |
Dec 03, 2015 | 103.05 | 103.29 | 100.14 | 100.55 | 724,652 | -2.40(-2.33%) |
Dec 02, 2015 | 103.49 | 103.76 | 102.86 | 102.95 | 671,754 | -0.52(-0.50%) |
Dec 01, 2015 | 103.33 | 103.66 | 102.69 | 103.46 | 529,133 | +0.94(+0.91%) |
Nov 30, 2015 | 103.55 | 103.56 | 102.46 | 102.52 | 869,960 | -0.75(-0.73%) |
Nov 27, 2015 | 102.31 | 103.35 | 101.85 | 103.28 | 270,729 | +1.23(+1.21%) |
Nov 25, 2015 | 101.45 | 102.05 | 102.05 | 102.05 | 566,722 | +0.86(+0.84%) |
Nov 24, 2015 | 101.25 | 101.76 | 100.22 | 101.19 | 643,784 | -0.91(-0.89%) |
Nov 23, 2015 | 101.14 | 102.40 | 100.91 | 102.10 | 780,315 | +0.75(+0.74%) |
Nov 20, 2015 | 101.18 | 101.57 | 100.69 | 101.35 | 568,588 | +0.31(+0.31%) |
Nov 19, 2015 | 101.18 | 101.29 | 100.04 | 101.03 | 507,734 | -0.36(-0.35%) |
Nov 18, 2015 | 99.10 | 101.48 | 98.55 | 101.39 | 884,638 | +2.78(+2.82%) |
Nov 17, 2015 | 97.97 | 99.57 | 97.85 | 98.61 | 591,345 | +0.53(+0.54%) |
Nov 16, 2015 | 96.02 | 98.12 | 95.98 | 98.08 | 461,467 | +2.09(+2.18%) |
Nov 13, 2015 | 96.72 | 97.37 | 95.82 | 95.99 | 351,506 | -1.17(-1.21%) |
Nov 12, 2015 | 97.46 | 98.70 | 96.89 | 97.17 | 550,584 | -0.71(-0.72%) |
Nov 11, 2015 | 96.95 | 98.39 | 96.55 | 97.87 | 575,401 | +1.17(+1.21%) |
Nov 10, 2015 | 96.16 | 96.72 | 95.53 | 96.70 | 455,871 | +0.49(+0.51%) |
Nov 09, 2015 | 96.88 | 97.49 | 95.38 | 96.21 | 435,811 | -1.05(-1.08%) |
Nov 06, 2015 | 96.94 | 97.90 | 96.52 | 97.27 | 618,238 | -0.03(-0.03%) |
Nov 05, 2015 | 97.51 | 97.92 | 96.84 | 97.29 | 423,808 | -0.24(-0.24%) |
Nov 04, 2015 | 98.12 | 98.49 | 97.39 | 97.53 | 598,473 | -0.34(-0.35%) |
Nov 03, 2015 | 98.74 | 98.74 | 97.55 | 97.87 | 667,693 | -0.87(-0.88%) |
Nov 02, 2015 | 97.73 | 99.18 | 97.73 | 98.74 | 705,110 | +1.01(+1.03%) |
Oct 30, 2015 | 97.82 | 98.59 | 97.63 | 97.73 | 800,789 | -0.08(-0.08%) |
Oct 29, 2015 | 97.78 | 97.95 | 97.13 | 97.82 | 512,032 | -0.17(-0.18%) |
Oct 28, 2015 | 98.08 | 98.20 | 96.81 | 97.99 | 773,338 | -0.06(-0.07%) |
Oct 27, 2015 | 97.72 | 98.12 | 97.37 | 98.05 | 820,730 | +0.24(+0.24%) |
Oct 26, 2015 | 97.38 | 97.86 | 96.84 | 97.82 | 1,069,645 | +0.58(+0.59%) |
Oct 23, 2015 | 96.56 | 98.12 | 95.33 | 97.24 | 1,192,294 | +2.51(+2.65%) |
Oct 22, 2015 | 95.74 | 97.06 | 93.75 | 94.73 | 1,724,941 | -2.39(-2.46%) |
Oct 21, 2015 | 99.05 | 99.61 | 96.94 | 97.12 | 1,027,923 | -1.62(-1.64%) |
Oct 20, 2015 | 98.05 | 98.99 | 97.59 | 98.74 | 671,171 | +0.74(+0.76%) |
Oct 19, 2015 | 97.44 | 98.04 | 97.00 | 98.00 | 546,276 | +0.46(+0.47%) |
Oct 16, 2015 | 97.26 | 97.85 | 96.88 | 97.54 | 927,498 | +0.49(+0.50%) |
Oct 15, 2015 | 96.08 | 97.08 | 95.50 | 97.06 | 549,136 | +1.51(+1.58%) |
Oct 14, 2015 | 95.49 | 96.63 | 95.23 | 95.54 | 725,858 | +0.09(+0.10%) |
Oct 13, 2015 | 96.47 | 97.07 | 95.39 | 95.45 | 639,844 | -1.56(-1.61%) |
Oct 12, 2015 | 96.65 | 97.12 | 96.49 | 97.01 | 581,610 | +0.28(+0.28%) |
Oct 09, 2015 | 96.02 | 96.95 | 95.62 | 96.73 | 543,714 | +0.72(+0.74%) |
Oct 08, 2015 | 94.05 | 96.23 | 93.74 | 96.02 | 609,329 | +1.81(+1.92%) |
Oct 07, 2015 | 92.85 | 94.22 | 92.85 | 94.21 | 531,053 | +1.64(+1.77%) |
Oct 06, 2015 | 92.38 | 92.80 | 91.75 | 92.57 | 826,198 | -0.01(-0.01%) |
Oct 05, 2015 | 91.71 | 92.72 | 90.61 | 92.58 | 770,278 | +1.49(+1.64%) |
Oct 02, 2015 | 88.80 | 91.08 | 88.24 | 91.08 | 856,042 | +0.86(+0.96%) |