Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 92.78 | 91.46 | 91.46 | 91.46 | 988,900 | -1.50(-1.61%) |
Dec 30, 2015 | 94.18 | 94.51 | 92.93 | 92.96 | 766,765 | -1.22(-1.30%) |
Dec 29, 2015 | 93.91 | 94.67 | 93.63 | 94.18 | 929,569 | +1.04(+1.12%) |
Dec 28, 2015 | 92.64 | 93.16 | 92.00 | 93.14 | 761,775 | +0.08(+0.09%) |
Dec 24, 2015 | 93.47 | 93.06 | 93.06 | 93.06 | 465,300 | -0.39(-0.42%) |
Dec 23, 2015 | 93.52 | 93.72 | 93.52 | 93.45 | 788,392 | +0.51(+0.55%) |
Dec 22, 2015 | 92.70 | 93.14 | 91.79 | 92.94 | 800,001 | +0.56(+0.61%) |
Dec 21, 2015 | 92.11 | 92.39 | 91.61 | 92.38 | 896,307 | +0.92(+1.01%) |
Dec 18, 2015 | 92.32 | 92.32 | 91.17 | 91.46 | 3,949,779 | -1.45(-1.56%) |
Dec 17, 2015 | 94.03 | 94.35 | 92.66 | 92.91 | 1,450,347 | -0.73(-0.78%) |
Dec 16, 2015 | 94.61 | 95.00 | 92.64 | 93.64 | 1,606,738 | -0.29(-0.31%) |
Dec 15, 2015 | 93.65 | 94.45 | 93.37 | 93.93 | 1,285,108 | +0.50(+0.54%) |
Dec 14, 2015 | 91.79 | 93.50 | 91.78 | 93.43 | 1,370,040 | +1.69(+1.84%) |
Dec 11, 2015 | 92.23 | 93.22 | 91.68 | 91.74 | 1,341,572 | -1.89(-2.02%) |
Dec 10, 2015 | 93.47 | 94.21 | 92.71 | 93.63 | 1,057,131 | +0.45(+0.48%) |
Dec 09, 2015 | 94.00 | 94.91 | 92.95 | 93.18 | 907,732 | -1.49(-1.57%) |
Dec 08, 2015 | 94.03 | 94.86 | 93.45 | 94.67 | 1,116,899 | +0.07(+0.07%) |
Dec 07, 2015 | 95.23 | 95.45 | 93.82 | 94.60 | 1,126,382 | -0.85(-0.89%) |
Dec 04, 2015 | 93.80 | 95.47 | 93.79 | 95.45 | 1,884,933 | +1.68(+1.79%) |
Dec 03, 2015 | 95.95 | 96.25 | 93.13 | 93.77 | 1,799,753 | -2.10(-2.19%) |
Dec 02, 2015 | 96.97 | 97.20 | 95.69 | 95.87 | 1,754,182 | -1.33(-1.37%) |
Dec 01, 2015 | 96.54 | 97.76 | 96.45 | 97.20 | 1,155,777 | +0.96(+1.00%) |
Nov 30, 2015 | 96.32 | 96.48 | 95.63 | 96.24 | 2,041,604 | +0.50(+0.52%) |
Nov 27, 2015 | 95.40 | 96.13 | 95.06 | 95.74 | 462,750 | +0.32(+0.34%) |
Nov 25, 2015 | 95.48 | 95.42 | 95.42 | 95.42 | 848,300 | +0.19(+0.20%) |
Nov 24, 2015 | 95.76 | 96.18 | 94.58 | 95.23 | 1,483,507 | -1.03(-1.07%) |
Nov 23, 2015 | 97.01 | 97.27 | 96.20 | 96.26 | 1,329,789 | -0.53(-0.55%) |
Nov 20, 2015 | 97.19 | 97.52 | 96.65 | 96.79 | 1,044,871 | +0.13(+0.13%) |
Nov 19, 2015 | 96.43 | 97.01 | 96.09 | 96.66 | 1,147,740 | +0.64(+0.67%) |
Nov 18, 2015 | 95.74 | 96.22 | 94.83 | 96.02 | 1,217,230 | +0.45(+0.47%) |
Nov 17, 2015 | 95.88 | 96.25 | 95.27 | 95.57 | 930,701 | +0.01(+0.01%) |
Nov 16, 2015 | 94.56 | 95.59 | 94.22 | 95.56 | 850,886 | +1.18(+1.25%) |
Nov 13, 2015 | 95.10 | 95.61 | 94.29 | 94.38 | 838,579 | -1.06(-1.11%) |
Nov 12, 2015 | 95.98 | 96.34 | 95.40 | 95.44 | 855,849 | -1.03(-1.07%) |
Nov 11, 2015 | 96.40 | 97.14 | 96.11 | 96.47 | 657,521 | +0.08(+0.08%) |
Nov 10, 2015 | 95.31 | 96.43 | 95.23 | 96.39 | 883,805 | +1.08(+1.13%) |
Nov 09, 2015 | 95.75 | 95.79 | 94.74 | 95.31 | 1,096,224 | -0.59(-0.62%) |
Nov 06, 2015 | 95.63 | 96.27 | 95.47 | 95.90 | 1,079,039 | -0.04(-0.04%) |
Nov 05, 2015 | 96.39 | 96.39 | 95.60 | 95.94 | 1,219,556 | +0.20(+0.21%) |
Nov 04, 2015 | 95.75 | 96.43 | 95.56 | 95.74 | 1,551,864 | +0.10(+0.10%) |
Nov 03, 2015 | 96.89 | 96.94 | 95.03 | 95.64 | 1,922,355 | -1.13(-1.17%) |
Nov 02, 2015 | 96.85 | 97.12 | 96.26 | 96.77 | 1,431,094 | +0.26(+0.27%) |
Oct 30, 2015 | 96.98 | 97.37 | 96.51 | 96.51 | 1,203,453 | -0.20(-0.21%) |
Oct 29, 2015 | 96.10 | 97.03 | 95.75 | 96.71 | 1,336,862 | +0.12(+0.12%) |
Oct 28, 2015 | 96.19 | 97.42 | 95.50 | 96.59 | 1,955,942 | +1.16(+1.22%) |
Oct 27, 2015 | 95.17 | 95.75 | 94.88 | 95.43 | 993,762 | -0.11(-0.12%) |
Oct 26, 2015 | 95.96 | 96.14 | 94.98 | 95.54 | 1,357,661 | -0.21(-0.22%) |
Oct 23, 2015 | 95.57 | 96.13 | 94.49 | 95.75 | 1,100,046 | +1.24(+1.31%) |
Oct 22, 2015 | 92.91 | 94.77 | 92.91 | 94.51 | 1,107,314 | +1.92(+2.07%) |
Oct 21, 2015 | 93.20 | 93.60 | 92.33 | 92.59 | 941,234 | -0.28(-0.30%) |
Oct 20, 2015 | 92.58 | 93.00 | 92.39 | 92.87 | 1,086,412 | +0.11(+0.12%) |
Oct 19, 2015 | 91.79 | 92.76 | 91.46 | 92.76 | 901,679 | +0.81(+0.88%) |
Oct 16, 2015 | 91.20 | 91.98 | 90.79 | 91.95 | 1,186,941 | +0.92(+1.01%) |
Oct 15, 2015 | 91.38 | 91.49 | 90.65 | 91.03 | 1,305,332 | +0.10(+0.11%) |
Oct 14, 2015 | 91.62 | 92.02 | 90.72 | 90.93 | 831,829 | -0.64(-0.70%) |
Oct 13, 2015 | 92.17 | 92.36 | 91.43 | 91.57 | 908,337 | -0.87(-0.94%) |
Oct 12, 2015 | 92.18 | 92.67 | 92.00 | 92.44 | 1,165,676 | +0.26(+0.28%) |
Oct 09, 2015 | 91.14 | 92.27 | 91.03 | 92.18 | 1,257,547 | +0.84(+0.92%) |
Oct 08, 2015 | 89.12 | 91.40 | 88.89 | 91.34 | 1,193,694 | +1.79(+2.00%) |
Oct 07, 2015 | 88.92 | 89.85 | 88.56 | 89.55 | 904,105 | +1.14(+1.29%) |
Oct 06, 2015 | 89.00 | 89.46 | 88.24 | 88.41 | 968,587 | -0.95(-1.06%) |
Oct 05, 2015 | 89.24 | 89.56 | 88.86 | 89.36 | 1,113,175 | +1.14(+1.29%) |
Oct 02, 2015 | 86.28 | 88.24 | 85.41 | 88.22 | 1,541,196 | +0.71(+0.81%) |