Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 99.62 | 98.60 | 98.60 | 98.60 | 1,209,203 | -1.63(-1.63%) |
Dec 30, 2015 | 100.11 | 100.89 | 99.95 | 100.23 | 1,062,602 | -0.10(-0.10%) |
Dec 29, 2015 | 100.71 | 101.48 | 99.74 | 100.33 | 875,317 | +0.45(+0.45%) |
Dec 28, 2015 | 99.82 | 100.16 | 99.45 | 99.88 | 843,108 | -0.44(-0.44%) |
Dec 24, 2015 | 100.11 | 100.33 | 100.33 | 100.33 | 486,428 | +0.01(+0.01%) |
Dec 23, 2015 | 99.90 | 100.45 | 99.44 | 100.32 | 761,023 | +1.23(+1.24%) |
Dec 22, 2015 | 98.35 | 99.47 | 98.03 | 99.09 | 1,189,522 | +1.21(+1.23%) |
Dec 21, 2015 | 97.41 | 98.02 | 96.55 | 97.88 | 2,583,348 | +1.58(+1.64%) |
Dec 18, 2015 | 97.55 | 97.94 | 96.26 | 96.30 | 3,000,707 | -1.89(-1.93%) |
Dec 17, 2015 | 99.83 | 100.10 | 97.71 | 98.19 | 3,266,509 | -1.39(-1.40%) |
Dec 16, 2015 | 99.96 | 100.02 | 97.56 | 99.59 | 2,916,474 | +0.53(+0.54%) |
Dec 15, 2015 | 97.97 | 99.35 | 97.85 | 99.05 | 2,308,910 | +1.91(+1.97%) |
Dec 14, 2015 | 98.15 | 98.47 | 96.42 | 97.14 | 2,934,167 | -1.14(-1.16%) |
Dec 11, 2015 | 98.19 | 98.69 | 97.25 | 98.28 | 2,917,816 | -1.53(-1.53%) |
Dec 10, 2015 | 100.56 | 100.95 | 99.45 | 99.81 | 2,697,777 | -1.01(-1.00%) |
Dec 09, 2015 | 100.53 | 101.98 | 99.72 | 100.82 | 2,313,595 | +0.66(+0.66%) |
Dec 08, 2015 | 102.03 | 102.96 | 99.95 | 100.16 | 2,253,651 | -2.89(-2.81%) |
Dec 07, 2015 | 103.68 | 103.76 | 102.53 | 103.05 | 1,994,233 | -1.23(-1.18%) |
Dec 04, 2015 | 102.70 | 104.42 | 102.52 | 104.28 | 1,439,325 | +2.01(+1.97%) |
Dec 03, 2015 | 104.67 | 105.06 | 101.93 | 102.27 | 2,657,479 | -2.06(-1.97%) |
Dec 02, 2015 | 103.58 | 104.73 | 102.92 | 104.33 | 4,975,433 | +0.38(+0.36%) |
Dec 01, 2015 | 103.00 | 104.20 | 101.94 | 103.95 | 2,005,819 | +0.84(+0.81%) |
Nov 30, 2015 | 103.83 | 104.31 | 103.09 | 103.11 | 1,412,556 | -0.76(-0.73%) |
Nov 27, 2015 | 104.05 | 104.71 | 103.41 | 103.87 | 714,145 | -0.34(-0.33%) |
Nov 25, 2015 | 104.84 | 104.21 | 104.21 | 104.21 | 1,179,429 | -0.84(-0.80%) |
Nov 24, 2015 | 104.87 | 105.53 | 104.36 | 105.06 | 1,229,483 | -0.53(-0.51%) |
Nov 23, 2015 | 105.16 | 106.46 | 105.16 | 105.59 | 1,055,719 | +0.67(+0.64%) |
Nov 20, 2015 | 105.52 | 106.05 | 104.75 | 104.92 | 850,381 | -0.50(-0.48%) |
Nov 19, 2015 | 105.05 | 105.74 | 104.40 | 105.42 | 1,283,092 | +0.40(+0.38%) |
Nov 18, 2015 | 105.14 | 105.48 | 103.10 | 105.03 | 1,746,841 | -0.03(-0.03%) |
Nov 17, 2015 | 105.54 | 108.34 | 104.75 | 105.06 | 3,467,006 | -0.66(-0.63%) |
Nov 16, 2015 | 103.47 | 105.78 | 103.39 | 105.72 | 1,841,720 | +2.24(+2.16%) |
Nov 13, 2015 | 102.03 | 104.47 | 101.07 | 103.48 | 2,078,815 | +1.57(+1.54%) |
Nov 12, 2015 | 101.97 | 102.44 | 101.50 | 101.91 | 1,477,264 | -1.13(-1.10%) |
Nov 11, 2015 | 103.44 | 103.44 | 102.39 | 103.04 | 828,992 | +0.06(+0.06%) |
Nov 10, 2015 | 102.44 | 103.16 | 101.62 | 102.98 | 1,099,233 | +0.29(+0.29%) |
Nov 09, 2015 | 104.02 | 104.28 | 101.85 | 102.69 | 1,279,804 | -1.73(-1.65%) |
Nov 06, 2015 | 102.59 | 104.44 | 102.44 | 104.42 | 1,194,339 | +0.99(+0.96%) |
Nov 05, 2015 | 103.78 | 104.43 | 102.07 | 103.42 | 1,688,711 | -0.67(-0.64%) |
Nov 04, 2015 | 105.38 | 105.45 | 103.81 | 104.09 | 1,183,704 | -0.39(-0.38%) |
Nov 03, 2015 | 104.14 | 105.24 | 103.73 | 104.48 | 1,001,825 | +0.11(+0.11%) |
Nov 02, 2015 | 104.60 | 105.45 | 104.15 | 104.37 | 1,668,134 | -0.32(-0.30%) |
Oct 30, 2015 | 103.89 | 105.66 | 103.89 | 104.69 | 2,383,259 | +1.22(+1.18%) |
Oct 29, 2015 | 103.59 | 107.17 | 102.25 | 103.47 | 3,409,125 | -3.59(-3.36%) |
Oct 28, 2015 | 104.87 | 107.07 | 104.64 | 107.06 | 1,912,297 | +2.19(+2.08%) |
Oct 27, 2015 | 104.50 | 105.21 | 104.37 | 104.87 | 1,376,070 | -0.41(-0.39%) |
Oct 26, 2015 | 105.43 | 105.76 | 105.11 | 105.28 | 1,163,948 | -0.17(-0.16%) |
Oct 23, 2015 | 105.12 | 106.13 | 103.99 | 105.45 | 2,128,422 | +1.63(+1.57%) |
Oct 22, 2015 | 102.86 | 103.89 | 102.40 | 103.82 | 1,997,216 | +1.72(+1.69%) |
Oct 21, 2015 | 103.84 | 104.03 | 100.02 | 102.09 | 2,688,546 | -1.36(-1.32%) |
Oct 20, 2015 | 103.92 | 104.53 | 103.37 | 103.46 | 1,119,601 | -0.51(-0.49%) |
Oct 19, 2015 | 104.02 | 104.53 | 103.50 | 103.97 | 602,661 | -0.62(-0.60%) |
Oct 16, 2015 | 105.83 | 105.97 | 103.93 | 104.60 | 972,184 | -0.68(-0.64%) |
Oct 15, 2015 | 105.05 | 105.45 | 104.16 | 105.27 | 1,079,303 | +0.93(+0.89%) |
Oct 14, 2015 | 104.12 | 104.75 | 103.71 | 104.35 | 814,606 | +0.18(+0.17%) |
Oct 13, 2015 | 103.68 | 104.97 | 103.03 | 104.17 | 1,988,793 | -0.39(-0.37%) |
Oct 12, 2015 | 105.20 | 105.55 | 103.95 | 104.56 | 810,315 | -0.86(-0.81%) |
Oct 09, 2015 | 104.23 | 105.94 | 103.68 | 105.42 | 2,166,128 | +1.54(+1.48%) |
Oct 08, 2015 | 102.09 | 104.10 | 101.27 | 103.88 | 2,055,247 | +2.82(+2.79%) |
Oct 07, 2015 | 100.31 | 101.24 | 99.39 | 101.06 | 1,909,880 | +1.04(+1.04%) |
Oct 06, 2015 | 100.06 | 100.90 | 99.81 | 100.02 | 1,231,607 | -0.10(-0.10%) |
Oct 05, 2015 | 99.38 | 100.17 | 98.98 | 100.12 | 2,590,970 | +1.81(+1.84%) |
Oct 02, 2015 | 96.38 | 98.34 | 95.53 | 98.31 | 2,305,323 | +0.94(+0.97%) |