Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 89.95 | 89.08 | 89.08 | 89.08 | 886,723 | -1.28(-1.42%) |
Dec 30, 2015 | 90.63 | 90.96 | 90.10 | 90.36 | 686,262 | -0.29(-0.32%) |
Dec 29, 2015 | 89.55 | 90.75 | 89.48 | 90.65 | 834,963 | +1.78(+2.00%) |
Dec 28, 2015 | 88.62 | 89.05 | 88.13 | 88.87 | 735,212 | -0.05(-0.05%) |
Dec 24, 2015 | 88.69 | 88.92 | 88.92 | 88.92 | 285,809 | +0.28(+0.32%) |
Dec 23, 2015 | 88.30 | 88.66 | 86.97 | 88.64 | 1,308,872 | +0.67(+0.76%) |
Dec 22, 2015 | 87.76 | 88.56 | 86.17 | 87.98 | 1,345,425 | +0.26(+0.30%) |
Dec 21, 2015 | 88.36 | 89.04 | 86.88 | 87.72 | 1,267,728 | -0.18(-0.21%) |
Dec 18, 2015 | 89.50 | 90.08 | 87.72 | 87.90 | 3,425,370 | -2.20(-2.44%) |
Dec 17, 2015 | 93.47 | 94.10 | 90.08 | 90.10 | 2,959,176 | -3.53(-3.77%) |
Dec 16, 2015 | 93.84 | 94.47 | 92.33 | 93.63 | 1,793,752 | +0.22(+0.24%) |
Dec 15, 2015 | 91.60 | 93.66 | 91.41 | 93.41 | 1,791,471 | +2.52(+2.77%) |
Dec 14, 2015 | 90.41 | 91.28 | 89.07 | 90.88 | 1,346,116 | +0.75(+0.84%) |
Dec 11, 2015 | 89.51 | 90.81 | 89.16 | 90.13 | 1,838,290 | -0.51(-0.56%) |
Dec 10, 2015 | 91.03 | 91.18 | 90.33 | 90.64 | 1,086,242 | -0.39(-0.42%) |
Dec 09, 2015 | 91.22 | 92.55 | 90.80 | 91.03 | 1,061,947 | -0.84(-0.91%) |
Dec 08, 2015 | 92.76 | 93.00 | 91.74 | 91.87 | 1,200,019 | -1.58(-1.70%) |
Dec 07, 2015 | 92.92 | 93.61 | 92.66 | 93.45 | 1,159,332 | +0.09(+0.09%) |
Dec 04, 2015 | 90.84 | 93.41 | 90.57 | 93.37 | 965,500 | +2.87(+3.17%) |
Dec 03, 2015 | 91.32 | 91.76 | 89.99 | 90.50 | 1,340,789 | -0.82(-0.90%) |
Dec 02, 2015 | 92.33 | 92.42 | 91.15 | 91.32 | 991,929 | -1.13(-1.22%) |
Dec 01, 2015 | 91.81 | 92.56 | 91.56 | 92.45 | 781,402 | +0.93(+1.01%) |
Nov 30, 2015 | 91.12 | 91.88 | 91.12 | 91.52 | 1,186,001 | +0.09(+0.10%) |
Nov 27, 2015 | 91.46 | 91.71 | 90.97 | 91.43 | 429,002 | +0.14(+0.15%) |
Nov 25, 2015 | 91.44 | 91.30 | 91.30 | 91.30 | 524,311 | -0.23(-0.25%) |
Nov 24, 2015 | 90.89 | 91.94 | 90.56 | 91.53 | 962,895 | +0.03(+0.03%) |
Nov 23, 2015 | 91.64 | 92.03 | 91.25 | 91.50 | 736,885 | -0.14(-0.15%) |
Nov 20, 2015 | 90.73 | 91.86 | 90.27 | 91.64 | 1,256,635 | +1.00(+1.11%) |
Nov 19, 2015 | 91.64 | 92.11 | 90.30 | 90.63 | 3,190,626 | -1.15(-1.25%) |
Nov 18, 2015 | 90.57 | 91.83 | 90.46 | 91.78 | 1,067,975 | +1.29(+1.43%) |
Nov 17, 2015 | 91.06 | 91.12 | 90.36 | 90.49 | 1,304,153 | -0.68(-0.74%) |
Nov 16, 2015 | 89.62 | 91.16 | 89.25 | 91.16 | 908,900 | +1.23(+1.36%) |
Nov 13, 2015 | 89.69 | 90.18 | 89.19 | 89.94 | 1,789,204 | +0.29(+0.32%) |
Nov 12, 2015 | 90.02 | 90.55 | 89.65 | 89.65 | 982,419 | -1.05(-1.16%) |
Nov 11, 2015 | 90.08 | 90.85 | 89.56 | 90.70 | 824,984 | +0.88(+0.98%) |
Nov 10, 2015 | 89.13 | 89.93 | 88.63 | 89.82 | 753,846 | +0.53(+0.60%) |
Nov 09, 2015 | 90.23 | 90.48 | 89.05 | 89.29 | 1,252,263 | -1.10(-1.22%) |
Nov 06, 2015 | 92.50 | 92.50 | 90.24 | 90.39 | 2,116,996 | -1.19(-1.30%) |
Nov 05, 2015 | 91.25 | 92.01 | 91.25 | 91.58 | 1,537,633 | +0.33(+0.36%) |
Nov 04, 2015 | 91.41 | 91.90 | 91.13 | 91.25 | 1,570,505 | -0.15(-0.17%) |
Nov 03, 2015 | 91.09 | 91.91 | 90.58 | 91.41 | 3,291,149 | -0.08(-0.08%) |
Nov 02, 2015 | 90.20 | 91.63 | 89.76 | 91.48 | 1,278,496 | +1.34(+1.49%) |
Oct 30, 2015 | 89.84 | 90.51 | 88.92 | 90.14 | 2,452,426 | -1.47(-1.60%) |
Oct 29, 2015 | 91.02 | 91.70 | 90.36 | 91.61 | 838,013 | +0.04(+0.04%) |
Oct 28, 2015 | 90.03 | 91.60 | 89.51 | 91.57 | 1,033,565 | +1.94(+2.17%) |
Oct 27, 2015 | 88.78 | 89.64 | 88.49 | 89.63 | 1,029,196 | +0.06(+0.06%) |
Oct 26, 2015 | 89.52 | 89.76 | 88.96 | 89.57 | 831,328 | +0.22(+0.25%) |
Oct 23, 2015 | 89.74 | 90.00 | 88.51 | 89.35 | 1,709,548 | +0.08(+0.09%) |
Oct 22, 2015 | 88.70 | 90.17 | 88.68 | 89.27 | 1,052,177 | +1.05(+1.19%) |
Oct 21, 2015 | 88.94 | 89.23 | 88.13 | 88.22 | 1,287,056 | -0.23(-0.26%) |
Oct 20, 2015 | 87.04 | 88.49 | 87.04 | 88.45 | 1,854,892 | +0.90(+1.03%) |
Oct 19, 2015 | 88.46 | 88.60 | 87.31 | 87.55 | 1,064,797 | -0.96(-1.08%) |
Oct 16, 2015 | 88.83 | 89.15 | 87.97 | 88.51 | 983,914 | +0.36(+0.41%) |
Oct 15, 2015 | 87.75 | 88.61 | 87.46 | 88.15 | 1,302,333 | +1.16(+1.33%) |
Oct 14, 2015 | 87.48 | 87.72 | 86.87 | 86.99 | 870,684 | -0.71(-0.80%) |
Oct 13, 2015 | 87.82 | 88.13 | 87.16 | 87.70 | 1,377,029 | -0.48(-0.55%) |
Oct 12, 2015 | 88.06 | 88.44 | 87.92 | 88.18 | 931,608 | -0.01(-0.01%) |
Oct 09, 2015 | 88.54 | 89.19 | 87.83 | 88.19 | 1,080,258 | -0.62(-0.70%) |
Oct 08, 2015 | 87.79 | 88.96 | 87.36 | 88.81 | 821,505 | +0.74(+0.84%) |
Oct 07, 2015 | 87.68 | 88.36 | 87.16 | 88.06 | 1,075,398 | +0.84(+0.96%) |
Oct 06, 2015 | 87.91 | 88.77 | 87.11 | 87.22 | 1,015,678 | -1.19(-1.34%) |
Oct 05, 2015 | 87.22 | 88.53 | 86.87 | 88.41 | 969,602 | +1.68(+1.94%) |
Oct 02, 2015 | 84.06 | 86.75 | 83.45 | 86.73 | 1,639,188 | +1.18(+1.38%) |