Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 99.51 | 98.89 | 98.89 | 98.89 | 1,761,761 | -0.91(-0.91%) |
Dec 30, 2015 | 100.35 | 100.38 | 99.75 | 99.79 | 1,135,630 | -0.76(-0.75%) |
Dec 29, 2015 | 99.97 | 100.68 | 99.97 | 100.55 | 1,830,676 | +1.07(+1.08%) |
Dec 28, 2015 | 99.39 | 99.50 | 98.88 | 99.48 | 1,312,540 | -0.22(-0.22%) |
Dec 24, 2015 | 99.72 | 99.70 | 99.70 | 99.70 | 762,085 | -0.16(-0.16%) |
Dec 23, 2015 | 99.18 | 99.91 | 99.13 | 99.86 | 2,105,257 | +1.25(+1.27%) |
Dec 22, 2015 | 98.23 | 98.82 | 97.70 | 98.61 | 1,623,407 | +0.88(+0.90%) |
Dec 21, 2015 | 97.65 | 97.86 | 97.02 | 97.73 | 1,385,345 | +0.72(+0.74%) |
Dec 18, 2015 | 98.20 | 98.30 | 96.99 | 97.01 | 2,852,635 | -1.67(-1.69%) |
Dec 17, 2015 | 100.33 | 100.38 | 98.68 | 98.68 | 3,368,825 | -1.52(-1.52%) |
Dec 16, 2015 | 99.36 | 100.36 | 98.59 | 100.20 | 1,810,910 | +1.42(+1.44%) |
Dec 15, 2015 | 98.49 | 99.23 | 98.49 | 98.77 | 1,783,637 | +1.08(+1.10%) |
Dec 14, 2015 | 97.31 | 97.81 | 96.34 | 97.70 | 2,853,458 | +0.37(+0.38%) |
Dec 11, 2015 | 98.09 | 98.39 | 97.14 | 97.32 | 2,839,366 | -1.93(-1.94%) |
Dec 10, 2015 | 99.14 | 99.97 | 98.91 | 99.25 | 1,239,992 | +0.24(+0.25%) |
Dec 09, 2015 | 99.46 | 100.59 | 98.46 | 99.01 | 3,198,029 | -0.79(-0.79%) |
Dec 08, 2015 | 99.55 | 100.27 | 99.22 | 99.80 | 1,418,488 | -0.61(-0.60%) |
Dec 07, 2015 | 100.94 | 100.94 | 99.93 | 100.40 | 1,289,682 | -0.73(-0.72%) |
Dec 04, 2015 | 99.41 | 101.31 | 99.41 | 101.13 | 1,458,634 | +1.88(+1.90%) |
Dec 03, 2015 | 100.98 | 100.98 | 98.87 | 99.25 | 1,363,722 | -1.48(-1.47%) |
Dec 02, 2015 | 101.76 | 101.91 | 100.58 | 100.73 | 1,098,892 | -1.01(-0.99%) |
Dec 01, 2015 | 101.23 | 101.82 | 101.02 | 101.74 | 1,127,676 | +0.92(+0.91%) |
Nov 30, 2015 | 101.31 | 101.44 | 100.76 | 100.82 | 2,211,602 | -0.42(-0.42%) |
Nov 27, 2015 | 101.19 | 101.37 | 100.91 | 101.25 | 629,743 | +0.12(+0.12%) |
Nov 25, 2015 | 101.22 | 101.12 | 101.12 | 101.12 | 677,694 | -0.04(-0.03%) |
Nov 24, 2015 | 100.46 | 101.34 | 100.14 | 101.16 | 1,681,693 | +0.23(+0.23%) |
Nov 23, 2015 | 100.92 | 101.37 | 100.67 | 100.92 | 688,719 | -0.05(-0.05%) |
Nov 20, 2015 | 101.03 | 101.41 | 100.83 | 100.98 | 1,305,140 | +0.30(+0.30%) |
Nov 19, 2015 | 100.68 | 100.92 | 100.50 | 100.67 | 734,352 | -0.06(-0.06%) |
Nov 18, 2015 | 99.42 | 100.84 | 99.42 | 100.73 | 1,621,634 | +1.64(+1.65%) |
Nov 17, 2015 | 99.47 | 99.95 | 98.91 | 99.09 | 2,018,978 | -0.17(-0.17%) |
Nov 16, 2015 | 97.63 | 99.27 | 97.63 | 99.27 | 3,435,952 | +1.47(+1.50%) |
Nov 13, 2015 | 98.63 | 98.77 | 97.78 | 97.80 | 2,233,510 | -1.11(-1.12%) |
Nov 12, 2015 | 99.76 | 99.98 | 98.87 | 98.91 | 1,804,519 | -1.37(-1.37%) |
Nov 11, 2015 | 100.92 | 100.92 | 100.28 | 100.28 | 826,910 | -0.40(-0.40%) |
Nov 10, 2015 | 100.16 | 100.75 | 100.08 | 100.68 | 2,920,729 | +0.17(+0.17%) |
Nov 09, 2015 | 101.18 | 101.18 | 99.94 | 100.51 | 21,746,608 | -0.91(-0.90%) |
Nov 06, 2015 | 101.16 | 101.59 | 100.72 | 101.42 | 1,117,117 | -0.10(-0.10%) |
Nov 05, 2015 | 101.60 | 101.91 | 100.97 | 101.52 | 697,941 | -0.13(-0.13%) |
Nov 04, 2015 | 102.03 | 102.17 | 101.33 | 101.65 | 1,425,501 | -0.23(-0.22%) |
Nov 03, 2015 | 101.43 | 102.26 | 101.32 | 101.88 | 1,691,619 | +0.26(+0.26%) |
Nov 02, 2015 | 100.64 | 101.78 | 100.50 | 101.62 | 1,061,176 | +1.21(+1.20%) |
Oct 30, 2015 | 100.96 | 101.14 | 100.41 | 100.41 | 2,478,154 | -0.43(-0.43%) |
Oct 29, 2015 | 100.69 | 101.02 | 100.54 | 100.85 | 994,791 | -0.06(-0.06%) |
Oct 28, 2015 | 99.93 | 100.93 | 99.62 | 100.91 | 1,336,578 | +1.22(+1.23%) |
Oct 27, 2015 | 99.62 | 99.91 | 99.31 | 99.68 | 802,975 | -0.30(-0.30%) |
Oct 26, 2015 | 100.00 | 100.13 | 99.75 | 99.98 | 1,527,345 | -0.21(-0.21%) |
Oct 23, 2015 | 100.22 | 100.38 | 99.61 | 100.19 | 1,491,055 | +1.06(+1.07%) |
Oct 22, 2015 | 98.17 | 99.30 | 98.07 | 99.13 | 1,467,058 | +1.51(+1.55%) |
Oct 21, 2015 | 98.52 | 98.63 | 97.54 | 97.62 | 956,292 | -0.68(-0.69%) |
Oct 20, 2015 | 98.24 | 98.68 | 98.04 | 98.30 | 1,024,595 | -0.12(-0.12%) |
Oct 19, 2015 | 97.99 | 98.45 | 97.84 | 98.42 | 571,077 | +0.10(+0.11%) |
Oct 16, 2015 | 98.17 | 98.39 | 97.75 | 98.31 | 1,694,820 | +0.40(+0.41%) |
Oct 15, 2015 | 96.77 | 97.98 | 96.65 | 97.91 | 1,717,882 | +1.41(+1.46%) |
Oct 14, 2015 | 96.97 | 97.29 | 96.34 | 96.51 | 887,335 | -0.48(-0.49%) |
Oct 13, 2015 | 97.21 | 97.95 | 96.89 | 96.99 | 663,390 | -0.62(-0.64%) |
Oct 12, 2015 | 97.55 | 97.75 | 97.35 | 97.61 | 1,627,557 | +0.00(+0.00%) |
Oct 09, 2015 | 97.67 | 97.84 | 97.23 | 97.61 | 1,353,255 | +0.10(+0.10%) |
Oct 08, 2015 | 96.41 | 97.67 | 96.27 | 97.51 | 1,628,374 | +0.88(+0.91%) |
Oct 07, 2015 | 96.32 | 96.79 | 95.68 | 96.64 | 1,363,974 | +0.82(+0.85%) |
Oct 06, 2015 | 96.02 | 96.39 | 95.41 | 95.82 | 1,225,451 | -0.34(-0.35%) |
Oct 05, 2015 | 95.21 | 96.29 | 95.17 | 96.16 | 1,088,395 | +1.71(+1.81%) |
Oct 02, 2015 | 92.09 | 94.45 | 91.66 | 94.45 | 1,300,286 | +1.41(+1.52%) |