Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 96.32 | 96.03 | 96.03 | 96.03 | 530,843 | -0.48(-0.49%) |
Dec 30, 2015 | 97.29 | 97.29 | 96.48 | 96.50 | 519,538 | -0.66(-0.68%) |
Dec 29, 2015 | 97.24 | 97.58 | 96.95 | 97.17 | 560,453 | +0.44(+0.46%) |
Dec 28, 2015 | 97.08 | 97.11 | 96.24 | 96.72 | 721,816 | -0.43(-0.44%) |
Dec 24, 2015 | 96.89 | 97.15 | 97.15 | 97.15 | 264,715 | -0.06(-0.06%) |
Dec 23, 2015 | 96.46 | 97.32 | 95.98 | 97.21 | 841,747 | +1.47(+1.54%) |
Dec 22, 2015 | 95.20 | 95.97 | 94.53 | 95.74 | 1,447,349 | -0.02(-0.02%) |
Dec 21, 2015 | 95.10 | 95.91 | 95.01 | 95.76 | 1,033,245 | +1.13(+1.19%) |
Dec 18, 2015 | 95.62 | 95.69 | 94.38 | 94.64 | 1,900,879 | -1.63(-1.69%) |
Dec 17, 2015 | 96.60 | 97.28 | 95.46 | 96.26 | 1,298,070 | -0.33(-0.35%) |
Dec 16, 2015 | 95.78 | 96.75 | 94.54 | 96.60 | 1,943,817 | +1.58(+1.66%) |
Dec 15, 2015 | 93.92 | 95.19 | 93.86 | 95.02 | 987,067 | +1.46(+1.56%) |
Dec 14, 2015 | 93.93 | 94.40 | 92.63 | 93.56 | 1,638,573 | -0.32(-0.34%) |
Dec 11, 2015 | 94.02 | 95.04 | 93.63 | 93.88 | 740,024 | -1.11(-1.17%) |
Dec 10, 2015 | 95.51 | 96.15 | 94.78 | 94.99 | 817,423 | -0.45(-0.47%) |
Dec 09, 2015 | 95.80 | 96.85 | 94.75 | 95.45 | 715,361 | -0.69(-0.72%) |
Dec 08, 2015 | 95.80 | 96.75 | 95.46 | 96.14 | 1,246,069 | -0.15(-0.15%) |
Dec 07, 2015 | 95.80 | 96.54 | 95.74 | 96.29 | 945,969 | +0.41(+0.43%) |
Dec 04, 2015 | 93.97 | 95.99 | 93.97 | 95.87 | 859,312 | +2.21(+2.36%) |
Dec 03, 2015 | 94.24 | 94.36 | 92.64 | 93.66 | 1,154,706 | -0.25(-0.27%) |
Dec 02, 2015 | 94.05 | 94.93 | 93.77 | 93.91 | 1,218,455 | -0.15(-0.16%) |
Dec 01, 2015 | 94.81 | 95.37 | 93.93 | 94.06 | 1,527,873 | -0.30(-0.31%) |
Nov 30, 2015 | 96.28 | 96.47 | 94.32 | 94.36 | 1,182,449 | -1.61(-1.68%) |
Nov 27, 2015 | 95.83 | 96.52 | 95.48 | 95.97 | 377,541 | +0.25(+0.26%) |
Nov 25, 2015 | 95.67 | 95.72 | 95.72 | 95.72 | 1,363,137 | +0.62(+0.66%) |
Nov 24, 2015 | 93.91 | 95.23 | 93.04 | 95.09 | 3,559,673 | -0.31(-0.33%) |
Nov 23, 2015 | 95.74 | 97.14 | 95.39 | 95.41 | 1,911,511 | +0.12(+0.12%) |
Nov 20, 2015 | 95.10 | 95.89 | 94.70 | 95.29 | 1,536,928 | +0.86(+0.92%) |
Nov 19, 2015 | 91.93 | 96.53 | 90.64 | 94.43 | 4,693,764 | +6.15(+6.97%) |
Nov 18, 2015 | 87.31 | 89.06 | 87.29 | 88.27 | 1,831,962 | +0.99(+1.13%) |
Nov 17, 2015 | 88.21 | 89.08 | 86.91 | 87.29 | 982,961 | -0.95(-1.08%) |
Nov 16, 2015 | 86.76 | 88.24 | 86.76 | 88.24 | 672,529 | +1.24(+1.42%) |
Nov 13, 2015 | 87.99 | 88.13 | 86.43 | 87.00 | 1,378,661 | -1.24(-1.40%) |
Nov 12, 2015 | 89.34 | 89.90 | 88.17 | 88.24 | 773,948 | -1.49(-1.66%) |
Nov 11, 2015 | 89.47 | 90.13 | 89.26 | 89.72 | 504,066 | +0.40(+0.45%) |
Nov 10, 2015 | 88.96 | 90.03 | 88.30 | 89.32 | 986,790 | +0.37(+0.42%) |
Nov 09, 2015 | 88.87 | 89.04 | 87.94 | 88.94 | 1,051,092 | -0.07(-0.08%) |
Nov 06, 2015 | 91.34 | 91.34 | 88.13 | 89.01 | 1,560,387 | -2.30(-2.52%) |
Nov 05, 2015 | 91.17 | 91.36 | 90.35 | 91.31 | 662,750 | +0.27(+0.30%) |
Nov 04, 2015 | 90.88 | 91.16 | 90.48 | 91.04 | 665,298 | +0.32(+0.35%) |
Nov 03, 2015 | 90.38 | 91.04 | 89.41 | 90.72 | 1,215,010 | -0.16(-0.18%) |
Nov 02, 2015 | 90.79 | 91.18 | 89.76 | 90.89 | 901,555 | +0.02(+0.03%) |
Oct 30, 2015 | 90.11 | 91.48 | 89.79 | 90.86 | 1,140,703 | +0.54(+0.60%) |
Oct 29, 2015 | 89.91 | 90.53 | 89.27 | 90.32 | 728,339 | +0.26(+0.29%) |
Oct 28, 2015 | 90.70 | 91.08 | 89.59 | 90.06 | 1,221,486 | -0.58(-0.64%) |
Oct 27, 2015 | 89.97 | 91.00 | 89.64 | 90.64 | 1,034,397 | -0.17(-0.19%) |
Oct 26, 2015 | 91.41 | 91.65 | 90.57 | 90.81 | 724,728 | -0.74(-0.80%) |
Oct 23, 2015 | 91.79 | 92.26 | 90.99 | 91.54 | 570,261 | +0.00(+0.00%) |
Oct 22, 2015 | 90.16 | 91.75 | 90.16 | 91.54 | 1,228,567 | +2.05(+2.29%) |
Oct 21, 2015 | 89.20 | 90.48 | 88.97 | 89.49 | 1,461,342 | +0.55(+0.62%) |
Oct 20, 2015 | 90.92 | 91.28 | 87.35 | 88.94 | 3,738,285 | -2.99(-3.25%) |
Oct 19, 2015 | 92.21 | 92.94 | 91.78 | 91.93 | 917,965 | -0.26(-0.28%) |
Oct 16, 2015 | 92.88 | 93.01 | 91.72 | 92.19 | 1,156,927 | -0.40(-0.43%) |
Oct 15, 2015 | 92.92 | 93.22 | 91.82 | 92.59 | 1,354,372 | +0.25(+0.27%) |
Oct 14, 2015 | 91.84 | 92.86 | 91.75 | 92.34 | 1,365,471 | +0.38(+0.41%) |
Oct 13, 2015 | 91.35 | 92.55 | 91.34 | 91.96 | 1,462,210 | +0.30(+0.33%) |
Oct 12, 2015 | 91.46 | 92.17 | 91.30 | 91.66 | 667,396 | +0.26(+0.28%) |
Oct 09, 2015 | 90.47 | 91.84 | 90.29 | 91.41 | 1,121,489 | +0.87(+0.97%) |
Oct 08, 2015 | 89.62 | 90.87 | 89.14 | 90.53 | 943,265 | +0.75(+0.84%) |
Oct 07, 2015 | 89.11 | 89.98 | 89.05 | 89.78 | 926,009 | +0.91(+1.02%) |
Oct 06, 2015 | 90.55 | 90.57 | 88.75 | 88.87 | 953,779 | -1.48(-1.64%) |
Oct 05, 2015 | 90.28 | 90.56 | 89.73 | 90.35 | 1,902,325 | +0.84(+0.93%) |
Oct 02, 2015 | 83.64 | 89.66 | 82.72 | 89.52 | 4,299,812 | +1.58(+1.80%) |