Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 108.53 | 106.78 | 106.78 | 106.78 | 183,513 | -1.89(-1.74%) |
Dec 30, 2015 | 108.84 | 110.00 | 108.47 | 108.66 | 202,592 | -0.05(-0.05%) |
Dec 29, 2015 | 107.14 | 109.42 | 107.14 | 108.71 | 279,782 | +1.81(+1.69%) |
Dec 28, 2015 | 106.15 | 107.19 | 105.60 | 106.90 | 139,801 | +0.13(+0.12%) |
Dec 24, 2015 | 107.79 | 106.77 | 106.77 | 106.77 | 88,460 | -0.87(-0.81%) |
Dec 23, 2015 | 104.42 | 109.05 | 104.42 | 107.64 | 646,184 | +3.70(+3.56%) |
Dec 22, 2015 | 103.89 | 104.52 | 103.33 | 103.94 | 398,658 | +0.12(+0.12%) |
Dec 21, 2015 | 104.18 | 104.59 | 103.35 | 103.81 | 574,153 | +0.14(+0.14%) |
Dec 18, 2015 | 105.57 | 106.36 | 103.53 | 103.67 | 839,615 | -2.61(-2.45%) |
Dec 17, 2015 | 110.45 | 110.90 | 106.19 | 106.28 | 382,253 | -4.11(-3.72%) |
Dec 16, 2015 | 108.45 | 110.76 | 108.10 | 110.39 | 402,901 | +2.69(+2.50%) |
Dec 15, 2015 | 105.93 | 108.26 | 105.01 | 107.70 | 439,554 | +2.31(+2.19%) |
Dec 14, 2015 | 105.84 | 106.80 | 104.96 | 105.39 | 437,481 | -0.59(-0.56%) |
Dec 11, 2015 | 105.48 | 106.86 | 105.39 | 105.98 | 417,832 | -0.64(-0.60%) |
Dec 10, 2015 | 106.06 | 106.63 | 105.29 | 106.62 | 340,883 | +0.91(+0.86%) |
Dec 09, 2015 | 105.97 | 107.74 | 105.30 | 105.72 | 423,881 | -0.74(-0.69%) |
Dec 08, 2015 | 104.21 | 106.72 | 103.42 | 106.45 | 447,082 | +2.21(+2.12%) |
Dec 07, 2015 | 104.20 | 107.49 | 103.19 | 104.25 | 670,988 | +2.97(+2.93%) |
Dec 04, 2015 | 102.38 | 103.69 | 100.83 | 101.28 | 479,702 | -0.60(-0.59%) |
Dec 03, 2015 | 102.87 | 103.79 | 101.47 | 101.87 | 712,793 | -0.70(-0.68%) |
Dec 02, 2015 | 99.14 | 102.89 | 98.20 | 102.57 | 550,394 | +3.64(+3.68%) |
Dec 01, 2015 | 100.44 | 100.82 | 98.20 | 98.93 | 508,604 | -1.18(-1.18%) |
Nov 30, 2015 | 101.09 | 101.19 | 98.80 | 100.11 | 352,253 | -0.27(-0.26%) |
Nov 27, 2015 | 99.94 | 100.82 | 99.85 | 100.38 | 117,368 | +0.26(+0.26%) |
Nov 25, 2015 | 98.18 | 100.12 | 100.12 | 100.12 | 184,430 | +2.04(+2.08%) |
Nov 24, 2015 | 98.00 | 98.25 | 96.47 | 98.08 | 262,767 | -0.42(-0.43%) |
Nov 23, 2015 | 97.12 | 98.89 | 96.28 | 98.50 | 159,116 | +1.38(+1.42%) |
Nov 20, 2015 | 96.29 | 97.23 | 95.94 | 97.12 | 291,801 | +1.46(+1.53%) |
Nov 19, 2015 | 95.89 | 96.28 | 95.36 | 95.66 | 212,349 | -0.01(-0.01%) |
Nov 18, 2015 | 95.65 | 96.47 | 94.83 | 95.67 | 249,263 | -0.01(-0.01%) |
Nov 17, 2015 | 96.03 | 96.64 | 95.35 | 95.68 | 217,883 | +0.30(+0.31%) |
Nov 16, 2015 | 95.09 | 95.57 | 93.60 | 95.38 | 254,243 | -0.01(-0.01%) |
Nov 13, 2015 | 94.78 | 95.85 | 94.30 | 95.39 | 276,576 | +0.61(+0.64%) |
Nov 12, 2015 | 95.77 | 95.88 | 94.59 | 94.78 | 209,315 | -1.24(-1.29%) |
Nov 11, 2015 | 96.87 | 97.73 | 95.63 | 96.02 | 165,639 | -0.48(-0.50%) |
Nov 10, 2015 | 95.08 | 96.63 | 94.84 | 96.50 | 284,013 | +1.45(+1.53%) |
Nov 09, 2015 | 95.95 | 95.95 | 94.69 | 95.05 | 121,143 | -1.36(-1.41%) |
Nov 06, 2015 | 96.20 | 96.94 | 95.59 | 96.41 | 109,327 | +0.05(+0.05%) |
Nov 05, 2015 | 96.12 | 96.55 | 94.83 | 96.36 | 123,689 | +0.08(+0.09%) |
Nov 04, 2015 | 96.08 | 97.22 | 95.64 | 96.28 | 217,544 | +1.02(+1.07%) |
Nov 03, 2015 | 95.47 | 96.05 | 94.55 | 95.26 | 152,929 | -0.46(-0.48%) |
Nov 02, 2015 | 94.99 | 96.11 | 94.19 | 95.71 | 134,077 | +0.94(+0.99%) |
Oct 30, 2015 | 95.37 | 95.86 | 94.53 | 94.78 | 159,103 | -0.81(-0.84%) |
Oct 29, 2015 | 95.55 | 96.73 | 94.63 | 95.58 | 190,392 | -0.34(-0.35%) |
Oct 28, 2015 | 94.24 | 95.96 | 93.53 | 95.92 | 227,319 | +2.00(+2.13%) |
Oct 27, 2015 | 94.31 | 94.73 | 93.31 | 93.92 | 357,972 | -0.56(-0.60%) |
Oct 26, 2015 | 92.81 | 94.62 | 92.59 | 94.48 | 237,888 | +1.68(+1.81%) |
Oct 23, 2015 | 92.27 | 92.91 | 91.63 | 92.81 | 177,828 | +1.23(+1.34%) |
Oct 22, 2015 | 91.13 | 91.79 | 90.69 | 91.58 | 184,627 | +0.94(+1.03%) |
Oct 21, 2015 | 91.05 | 91.29 | 89.64 | 90.64 | 317,982 | -0.29(-0.32%) |
Oct 20, 2015 | 90.82 | 91.21 | 90.25 | 90.93 | 201,940 | +0.25(+0.27%) |
Oct 19, 2015 | 90.10 | 91.03 | 89.88 | 90.68 | 208,820 | +0.29(+0.32%) |
Oct 16, 2015 | 90.43 | 90.83 | 89.48 | 90.39 | 275,357 | -0.07(-0.08%) |
Oct 15, 2015 | 90.05 | 90.68 | 88.57 | 90.47 | 365,088 | +0.86(+0.95%) |
Oct 14, 2015 | 90.64 | 90.82 | 89.27 | 89.61 | 227,882 | -0.92(-1.02%) |
Oct 13, 2015 | 90.28 | 91.71 | 89.73 | 90.53 | 281,410 | -0.27(-0.29%) |
Oct 12, 2015 | 88.76 | 90.97 | 88.49 | 90.80 | 220,206 | +1.34(+1.49%) |
Oct 09, 2015 | 88.64 | 89.66 | 88.45 | 89.46 | 225,551 | +1.10(+1.25%) |
Oct 08, 2015 | 86.47 | 88.49 | 86.29 | 88.36 | 275,324 | +1.83(+2.12%) |
Oct 07, 2015 | 86.53 | 87.05 | 85.65 | 86.52 | 332,194 | +0.45(+0.52%) |
Oct 06, 2015 | 87.23 | 87.71 | 85.47 | 86.07 | 229,586 | -1.29(-1.47%) |
Oct 05, 2015 | 86.74 | 87.58 | 86.48 | 87.36 | 229,207 | +1.02(+1.19%) |
Oct 02, 2015 | 85.52 | 86.34 | 84.70 | 86.34 | 315,076 | +0.32(+0.37%) |