Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 95.07 | 93.94 | 93.94 | 93.94 | 1,454,000 | -1.34(-1.41%) |
Dec 30, 2015 | 95.19 | 96.02 | 95.00 | 95.28 | 1,153,716 | -0.05(-0.05%) |
Dec 29, 2015 | 94.60 | 95.90 | 94.60 | 95.33 | 1,123,828 | +1.13(+1.20%) |
Dec 28, 2015 | 93.79 | 94.30 | 93.23 | 94.20 | 1,027,064 | -0.10(-0.11%) |
Dec 24, 2015 | 94.45 | 94.30 | 94.30 | 94.30 | 602,500 | -0.40(-0.42%) |
Dec 23, 2015 | 94.42 | 94.99 | 93.53 | 94.70 | 1,526,404 | +0.88(+0.94%) |
Dec 22, 2015 | 91.94 | 93.95 | 91.63 | 93.82 | 1,869,926 | +2.20(+2.40%) |
Dec 21, 2015 | 92.16 | 92.69 | 90.81 | 91.62 | 2,663,575 | +0.31(+0.34%) |
Dec 18, 2015 | 93.73 | 93.92 | 91.30 | 91.31 | 5,314,241 | -2.89(-3.07%) |
Dec 17, 2015 | 95.70 | 96.42 | 94.19 | 94.20 | 3,069,416 | -1.36(-1.42%) |
Dec 16, 2015 | 94.41 | 95.66 | 93.61 | 95.56 | 2,612,259 | +1.54(+1.64%) |
Dec 15, 2015 | 93.98 | 95.79 | 93.72 | 94.02 | 4,099,757 | +0.76(+0.81%) |
Dec 14, 2015 | 91.71 | 93.31 | 91.04 | 93.26 | 3,792,244 | +1.84(+2.01%) |
Dec 11, 2015 | 92.51 | 93.65 | 90.12 | 91.42 | 8,315,042 | +2.46(+2.77%) |
Dec 10, 2015 | 90.41 | 90.43 | 88.51 | 88.96 | 4,729,033 | -0.60(-0.67%) |
Dec 09, 2015 | 91.04 | 91.79 | 88.95 | 89.56 | 3,333,415 | -2.16(-2.35%) |
Dec 08, 2015 | 89.22 | 92.09 | 88.96 | 91.72 | 3,372,756 | +2.12(+2.37%) |
Dec 07, 2015 | 92.56 | 92.88 | 89.22 | 89.60 | 3,958,584 | -2.98(-3.22%) |
Dec 04, 2015 | 90.13 | 92.82 | 90.13 | 92.58 | 2,980,839 | +2.67(+2.97%) |
Dec 03, 2015 | 91.97 | 92.76 | 89.72 | 89.91 | 2,425,554 | -2.11(-2.29%) |
Dec 02, 2015 | 92.52 | 92.85 | 91.68 | 92.02 | 1,904,456 | -0.53(-0.57%) |
Dec 01, 2015 | 92.01 | 92.58 | 91.10 | 92.55 | 1,545,105 | +1.09(+1.19%) |
Nov 30, 2015 | 92.41 | 92.66 | 91.13 | 91.46 | 2,379,929 | -0.71(-0.77%) |
Nov 27, 2015 | 91.86 | 92.57 | 91.77 | 92.17 | 632,970 | +0.40(+0.44%) |
Nov 25, 2015 | 92.30 | 91.77 | 91.77 | 91.77 | 1,117,800 | -0.23(-0.25%) |
Nov 24, 2015 | 91.14 | 92.22 | 90.09 | 92.00 | 2,040,434 | +0.04(+0.04%) |
Nov 23, 2015 | 91.82 | 92.37 | 91.27 | 91.96 | 1,570,368 | +0.15(+0.16%) |
Nov 20, 2015 | 92.33 | 92.50 | 91.22 | 91.81 | 2,134,505 | +0.05(+0.05%) |
Nov 19, 2015 | 91.52 | 92.13 | 91.28 | 91.76 | 2,413,919 | +0.49(+0.54%) |
Nov 18, 2015 | 90.31 | 91.39 | 89.47 | 91.27 | 1,453,497 | +0.98(+1.09%) |
Nov 17, 2015 | 89.96 | 91.29 | 89.87 | 90.29 | 1,736,480 | +0.53(+0.58%) |
Nov 16, 2015 | 89.66 | 89.80 | 88.00 | 89.77 | 2,198,456 | +0.75(+0.84%) |
Nov 13, 2015 | 90.95 | 90.95 | 88.80 | 89.02 | 1,831,380 | -1.82(-2.00%) |
Nov 12, 2015 | 91.08 | 91.88 | 90.74 | 90.84 | 2,458,777 | -0.37(-0.41%) |
Nov 11, 2015 | 90.68 | 91.47 | 90.25 | 91.21 | 2,361,580 | +0.93(+1.03%) |
Nov 10, 2015 | 89.56 | 90.31 | 88.99 | 90.28 | 1,943,618 | +0.48(+0.53%) |
Nov 09, 2015 | 90.24 | 90.49 | 88.99 | 89.80 | 1,705,162 | -0.89(-0.98%) |
Nov 06, 2015 | 90.07 | 90.79 | 88.97 | 90.69 | 2,004,247 | +0.14(+0.15%) |
Nov 05, 2015 | 91.50 | 91.87 | 89.79 | 90.55 | 1,836,070 | -0.46(-0.51%) |
Nov 04, 2015 | 90.34 | 91.34 | 90.21 | 91.01 | 1,873,680 | +0.65(+0.72%) |
Nov 03, 2015 | 89.59 | 90.74 | 88.92 | 90.36 | 2,102,228 | +0.45(+0.50%) |
Nov 02, 2015 | 89.03 | 90.55 | 88.47 | 89.91 | 2,904,654 | +1.25(+1.41%) |
Oct 30, 2015 | 87.99 | 89.49 | 87.90 | 88.66 | 2,131,604 | +0.54(+0.61%) |
Oct 29, 2015 | 88.26 | 88.50 | 87.51 | 88.12 | 1,623,429 | -0.38(-0.43%) |
Oct 28, 2015 | 88.44 | 88.83 | 87.58 | 88.50 | 3,206,706 | +0.45(+0.51%) |
Oct 27, 2015 | 88.65 | 88.85 | 87.81 | 88.05 | 2,593,588 | -0.79(-0.89%) |
Oct 26, 2015 | 87.91 | 89.70 | 87.61 | 88.84 | 2,375,718 | +0.98(+1.12%) |
Oct 23, 2015 | 89.00 | 89.44 | 87.44 | 87.86 | 6,744,138 | -0.60(-0.68%) |
Oct 22, 2015 | 86.56 | 88.83 | 86.56 | 88.46 | 3,547,138 | +2.33(+2.71%) |
Oct 21, 2015 | 87.22 | 87.57 | 85.87 | 86.13 | 2,901,500 | -0.71(-0.82%) |
Oct 20, 2015 | 88.15 | 88.65 | 86.44 | 86.84 | 2,694,218 | -1.56(-1.76%) |
Oct 19, 2015 | 88.15 | 88.49 | 87.03 | 88.40 | 3,353,922 | -0.27(-0.30%) |
Oct 16, 2015 | 87.17 | 89.03 | 86.18 | 88.67 | 5,332,073 | +1.90(+2.19%) |
Oct 15, 2015 | 84.19 | 86.86 | 84.09 | 86.77 | 4,381,865 | +2.97(+3.54%) |
Oct 14, 2015 | 84.00 | 84.73 | 83.40 | 83.80 | 2,391,210 | +0.15(+0.18%) |
Oct 13, 2015 | 83.32 | 84.64 | 83.31 | 83.65 | 1,992,787 | -0.27(-0.32%) |
Oct 12, 2015 | 83.66 | 84.84 | 83.23 | 83.92 | 2,707,166 | +0.10(+0.12%) |
Oct 09, 2015 | 82.41 | 83.90 | 81.99 | 83.82 | 3,774,304 | +1.56(+1.90%) |
Oct 08, 2015 | 80.45 | 82.48 | 80.20 | 82.26 | 4,596,042 | +1.61(+2.00%) |
Oct 07, 2015 | 82.20 | 83.10 | 79.02 | 80.65 | 14,474,130 | -4.50(-5.28%) |
Oct 06, 2015 | 85.60 | 86.00 | 84.84 | 85.15 | 4,249,028 | -0.69(-0.80%) |
Oct 05, 2015 | 84.80 | 86.31 | 84.49 | 85.84 | 4,204,771 | +1.85(+2.20%) |
Oct 02, 2015 | 82.21 | 84.01 | 81.29 | 83.99 | 3,402,556 | +0.24(+0.29%) |