Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 87.27 | 86.33 | 86.33 | 86.33 | 668,803 | -1.15(-1.32%) |
Dec 30, 2015 | 87.96 | 88.74 | 87.42 | 87.48 | 598,070 | -0.82(-0.93%) |
Dec 29, 2015 | 87.55 | 88.49 | 87.17 | 88.31 | 767,619 | +1.46(+1.68%) |
Dec 28, 2015 | 87.10 | 87.61 | 86.35 | 86.85 | 599,041 | -0.50(-0.57%) |
Dec 24, 2015 | 87.54 | 87.35 | 87.35 | 87.35 | 354,428 | -0.32(-0.36%) |
Dec 23, 2015 | 86.49 | 87.88 | 86.00 | 87.67 | 1,017,183 | +1.84(+2.15%) |
Dec 22, 2015 | 85.25 | 86.32 | 83.92 | 85.83 | 1,117,908 | +1.06(+1.25%) |
Dec 21, 2015 | 84.72 | 85.18 | 83.78 | 84.77 | 813,965 | +0.95(+1.13%) |
Dec 18, 2015 | 84.15 | 84.67 | 83.23 | 83.82 | 1,813,243 | -0.34(-0.40%) |
Dec 17, 2015 | 86.92 | 87.55 | 84.11 | 84.15 | 1,450,341 | -2.83(-3.25%) |
Dec 16, 2015 | 86.47 | 87.50 | 85.58 | 86.98 | 1,939,388 | +1.55(+1.81%) |
Dec 15, 2015 | 87.18 | 87.34 | 85.41 | 85.43 | 1,712,691 | -1.51(-1.74%) |
Dec 14, 2015 | 85.68 | 87.00 | 85.35 | 86.95 | 1,557,864 | +1.48(+1.73%) |
Dec 11, 2015 | 86.16 | 86.85 | 85.30 | 85.46 | 1,161,980 | -1.78(-2.04%) |
Dec 10, 2015 | 87.27 | 88.30 | 86.82 | 87.25 | 823,303 | -0.09(-0.11%) |
Dec 09, 2015 | 87.20 | 89.11 | 86.84 | 87.34 | 1,034,913 | -0.08(-0.10%) |
Dec 08, 2015 | 88.71 | 88.90 | 87.35 | 87.42 | 1,210,191 | -2.47(-2.74%) |
Dec 07, 2015 | 89.22 | 90.01 | 89.13 | 89.89 | 1,431,371 | +0.09(+0.10%) |
Dec 04, 2015 | 87.78 | 89.81 | 87.34 | 89.80 | 1,463,118 | +2.23(+2.55%) |
Dec 03, 2015 | 89.18 | 89.31 | 86.81 | 87.57 | 1,479,479 | -1.00(-1.13%) |
Dec 02, 2015 | 89.78 | 90.45 | 88.49 | 88.57 | 1,489,119 | -1.39(-1.54%) |
Dec 01, 2015 | 89.54 | 90.61 | 89.00 | 89.96 | 1,353,443 | +0.40(+0.45%) |
Nov 30, 2015 | 90.48 | 90.63 | 89.44 | 89.55 | 1,539,631 | -0.48(-0.53%) |
Nov 27, 2015 | 88.37 | 90.23 | 88.19 | 90.03 | 814,791 | +1.58(+1.79%) |
Nov 25, 2015 | 87.42 | 88.45 | 88.45 | 88.45 | 1,586,847 | +0.94(+1.08%) |
Nov 24, 2015 | 87.75 | 87.90 | 87.19 | 87.51 | 892,396 | -0.39(-0.44%) |
Nov 23, 2015 | 88.56 | 89.33 | 87.48 | 87.90 | 1,315,999 | -0.60(-0.68%) |
Nov 20, 2015 | 89.42 | 90.10 | 88.29 | 88.49 | 1,191,889 | -0.49(-0.55%) |
Nov 19, 2015 | 88.95 | 89.62 | 87.74 | 88.98 | 1,277,413 | +0.35(+0.39%) |
Nov 18, 2015 | 86.48 | 88.73 | 86.40 | 88.63 | 1,479,983 | +2.52(+2.93%) |
Nov 17, 2015 | 87.65 | 88.05 | 85.69 | 86.11 | 1,061,325 | -1.34(-1.53%) |
Nov 16, 2015 | 85.31 | 87.52 | 85.28 | 87.45 | 1,528,409 | +1.68(+1.96%) |
Nov 13, 2015 | 85.12 | 86.89 | 85.02 | 85.77 | 1,425,322 | +0.22(+0.25%) |
Nov 12, 2015 | 85.60 | 87.25 | 85.23 | 85.55 | 1,586,843 | -1.28(-1.47%) |
Nov 11, 2015 | 86.28 | 88.05 | 84.62 | 86.83 | 1,778,012 | -0.23(-0.26%) |
Nov 10, 2015 | 85.32 | 87.50 | 85.08 | 87.05 | 3,546,747 | -3.02(-3.35%) |
Nov 09, 2015 | 91.06 | 91.06 | 89.37 | 90.07 | 2,222,108 | -1.01(-1.11%) |
Nov 06, 2015 | 90.81 | 91.44 | 89.99 | 91.08 | 1,696,113 | +0.04(+0.05%) |
Nov 05, 2015 | 91.46 | 91.96 | 90.86 | 91.04 | 1,230,346 | -0.57(-0.62%) |
Nov 04, 2015 | 92.45 | 92.78 | 91.19 | 91.61 | 931,709 | -0.43(-0.46%) |
Nov 03, 2015 | 91.93 | 92.72 | 91.21 | 92.03 | 1,087,469 | -0.35(-0.38%) |
Nov 02, 2015 | 91.25 | 92.56 | 90.40 | 92.38 | 838,971 | +1.17(+1.28%) |
Oct 30, 2015 | 90.98 | 92.31 | 90.83 | 91.21 | 1,291,726 | +0.50(+0.55%) |
Oct 29, 2015 | 89.68 | 90.75 | 89.57 | 90.71 | 1,088,823 | -0.13(-0.15%) |
Oct 28, 2015 | 88.44 | 91.08 | 88.11 | 90.85 | 1,325,669 | +2.91(+3.31%) |
Oct 27, 2015 | 89.06 | 89.38 | 86.89 | 87.94 | 1,390,256 | -1.95(-2.17%) |
Oct 26, 2015 | 90.49 | 91.05 | 89.75 | 89.89 | 692,545 | -0.39(-0.43%) |
Oct 23, 2015 | 90.46 | 91.24 | 90.12 | 90.28 | 1,318,777 | +0.83(+0.92%) |
Oct 22, 2015 | 86.85 | 89.89 | 86.54 | 89.45 | 1,962,606 | +2.62(+3.01%) |
Oct 21, 2015 | 87.66 | 88.57 | 86.78 | 86.84 | 843,217 | -0.36(-0.41%) |
Oct 20, 2015 | 86.03 | 87.35 | 85.37 | 87.20 | 1,255,086 | +0.99(+1.15%) |
Oct 19, 2015 | 86.50 | 87.14 | 85.75 | 86.20 | 1,134,039 | -0.94(-1.07%) |
Oct 16, 2015 | 88.04 | 88.04 | 85.74 | 87.14 | 1,601,448 | -0.80(-0.91%) |
Oct 15, 2015 | 86.96 | 88.01 | 86.03 | 87.94 | 971,940 | +1.16(+1.34%) |
Oct 14, 2015 | 87.28 | 87.67 | 86.62 | 86.78 | 1,010,009 | -0.58(-0.66%) |
Oct 13, 2015 | 87.28 | 89.33 | 87.24 | 87.35 | 1,089,376 | -0.82(-0.93%) |
Oct 12, 2015 | 88.37 | 88.62 | 87.50 | 88.17 | 830,791 | -0.05(-0.06%) |
Oct 09, 2015 | 88.41 | 89.09 | 87.63 | 88.22 | 1,122,117 | +0.13(+0.15%) |
Oct 08, 2015 | 85.90 | 88.44 | 85.67 | 88.09 | 1,800,675 | +1.92(+2.23%) |
Oct 07, 2015 | 86.90 | 87.86 | 84.88 | 86.17 | 2,269,049 | -1.01(-1.16%) |
Oct 06, 2015 | 86.81 | 87.66 | 86.68 | 87.18 | 1,365,134 | +0.25(+0.29%) |
Oct 05, 2015 | 85.38 | 86.96 | 83.81 | 86.93 | 1,325,434 | +1.35(+1.58%) |
Oct 02, 2015 | 82.93 | 85.58 | 82.28 | 85.57 | 1,247,607 | +1.71(+2.04%) |