Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 70.52 | 70.27 | 70.27 | 70.27 | 1,308,607 | -0.29(-0.42%) |
Dec 30, 2015 | 71.28 | 71.54 | 70.13 | 70.57 | 1,443,367 | -0.85(-1.19%) |
Dec 29, 2015 | 71.24 | 72.92 | 70.73 | 71.42 | 1,363,265 | +0.66(+0.94%) |
Dec 28, 2015 | 70.35 | 71.06 | 69.62 | 70.75 | 2,135,671 | +0.33(+0.46%) |
Dec 24, 2015 | 70.87 | 70.43 | 70.43 | 70.43 | 667,941 | -0.52(-0.74%) |
Dec 23, 2015 | 69.14 | 71.11 | 69.05 | 70.95 | 2,704,868 | +1.97(+2.86%) |
Dec 22, 2015 | 68.30 | 69.45 | 66.57 | 68.98 | 2,629,029 | +0.87(+1.28%) |
Dec 21, 2015 | 69.68 | 69.82 | 67.71 | 68.11 | 2,235,971 | -1.21(-1.75%) |
Dec 18, 2015 | 68.90 | 70.79 | 68.28 | 69.31 | 3,468,561 | -0.19(-0.27%) |
Dec 17, 2015 | 72.24 | 72.87 | 69.49 | 69.50 | 6,478,370 | -8.40(-10.79%) |
Dec 16, 2015 | 77.79 | 78.66 | 77.11 | 77.91 | 1,123,401 | +0.55(+0.71%) |
Dec 15, 2015 | 76.89 | 78.09 | 76.55 | 77.36 | 1,582,738 | +1.01(+1.33%) |
Dec 14, 2015 | 76.38 | 77.17 | 75.54 | 76.35 | 1,287,692 | -0.02(-0.03%) |
Dec 11, 2015 | 77.35 | 77.47 | 75.93 | 76.37 | 1,312,067 | -1.64(-2.10%) |
Dec 10, 2015 | 77.99 | 80.03 | 77.70 | 78.01 | 1,277,894 | +0.40(+0.52%) |
Dec 09, 2015 | 79.77 | 80.87 | 77.41 | 77.61 | 1,571,046 | -2.78(-3.46%) |
Dec 08, 2015 | 78.77 | 81.10 | 78.70 | 80.39 | 1,238,974 | +0.82(+1.03%) |
Dec 07, 2015 | 80.12 | 80.26 | 78.30 | 79.57 | 2,884,810 | -1.46(-1.81%) |
Dec 04, 2015 | 82.54 | 82.54 | 80.55 | 81.03 | 2,511,902 | -3.54(-4.19%) |
Dec 03, 2015 | 86.23 | 86.66 | 84.19 | 84.57 | 1,107,899 | -1.24(-1.45%) |
Dec 02, 2015 | 86.61 | 86.90 | 85.40 | 85.81 | 792,073 | -0.67(-0.78%) |
Dec 01, 2015 | 86.10 | 86.95 | 85.95 | 86.48 | 1,096,386 | +0.29(+0.33%) |
Nov 30, 2015 | 86.38 | 87.03 | 85.64 | 86.20 | 1,397,231 | -0.22(-0.26%) |
Nov 27, 2015 | 87.61 | 87.73 | 86.29 | 86.42 | 408,889 | -0.74(-0.84%) |
Nov 25, 2015 | 86.50 | 87.15 | 87.15 | 87.15 | 635,246 | +0.55(+0.64%) |
Nov 24, 2015 | 85.63 | 86.96 | 84.32 | 86.60 | 809,433 | +0.59(+0.68%) |
Nov 23, 2015 | 85.77 | 87.27 | 85.02 | 86.02 | 1,041,770 | +0.21(+0.25%) |
Nov 20, 2015 | 86.00 | 87.24 | 85.42 | 85.80 | 1,271,876 | +0.35(+0.41%) |
Nov 19, 2015 | 85.71 | 86.23 | 84.85 | 85.45 | 769,514 | -0.10(-0.11%) |
Nov 18, 2015 | 83.91 | 85.90 | 83.71 | 85.55 | 1,172,967 | +1.76(+2.10%) |
Nov 17, 2015 | 83.79 | 85.32 | 83.08 | 83.79 | 1,810,311 | -2.03(-2.36%) |
Nov 16, 2015 | 86.19 | 86.37 | 84.45 | 85.82 | 2,121,483 | -1.16(-1.33%) |
Nov 13, 2015 | 89.62 | 89.78 | 86.51 | 86.98 | 920,715 | -2.72(-3.03%) |
Nov 12, 2015 | 89.61 | 90.89 | 89.33 | 89.69 | 951,659 | -0.32(-0.35%) |
Nov 11, 2015 | 93.31 | 93.47 | 89.86 | 90.01 | 1,018,861 | -2.96(-3.19%) |
Nov 10, 2015 | 91.96 | 93.00 | 91.53 | 92.97 | 805,855 | +0.87(+0.95%) |
Nov 09, 2015 | 92.74 | 92.90 | 91.53 | 92.10 | 970,803 | -0.66(-0.71%) |
Nov 06, 2015 | 92.91 | 93.42 | 91.77 | 92.76 | 828,720 | -0.26(-0.28%) |
Nov 05, 2015 | 93.66 | 93.82 | 92.74 | 93.02 | 962,766 | -0.50(-0.53%) |
Nov 04, 2015 | 94.26 | 95.42 | 93.31 | 93.52 | 848,569 | -0.32(-0.34%) |
Nov 03, 2015 | 92.15 | 94.29 | 92.15 | 93.83 | 840,383 | +1.41(+1.52%) |
Nov 02, 2015 | 91.55 | 92.74 | 91.19 | 92.43 | 595,829 | +1.03(+1.13%) |
Oct 30, 2015 | 91.83 | 92.35 | 91.19 | 91.39 | 765,558 | -0.28(-0.31%) |
Oct 29, 2015 | 90.54 | 91.97 | 90.47 | 91.68 | 774,247 | +1.18(+1.30%) |
Oct 28, 2015 | 89.19 | 90.51 | 88.47 | 90.50 | 1,260,030 | +1.77(+1.99%) |
Oct 27, 2015 | 89.70 | 90.00 | 88.23 | 88.73 | 1,275,404 | -0.53(-0.59%) |
Oct 26, 2015 | 89.46 | 91.12 | 88.88 | 89.26 | 1,557,971 | -0.50(-0.55%) |
Oct 23, 2015 | 90.25 | 90.31 | 88.63 | 89.76 | 1,893,819 | +0.31(+0.35%) |
Oct 22, 2015 | 87.23 | 91.46 | 86.94 | 89.45 | 4,181,352 | +1.72(+1.97%) |
Oct 21, 2015 | 91.87 | 92.17 | 84.69 | 87.72 | 8,307,363 | -9.98(-10.22%) |
Oct 20, 2015 | 99.96 | 101.20 | 97.10 | 97.71 | 2,937,650 | -3.38(-3.35%) |
Oct 19, 2015 | 99.37 | 101.19 | 99.01 | 101.09 | 1,529,528 | +1.71(+1.72%) |
Oct 16, 2015 | 97.71 | 99.50 | 97.69 | 99.38 | 865,756 | +2.01(+2.06%) |
Oct 15, 2015 | 97.54 | 98.18 | 96.55 | 97.37 | 1,318,305 | -0.02(-0.03%) |
Oct 14, 2015 | 98.51 | 99.60 | 97.22 | 97.40 | 856,368 | -1.08(-1.10%) |
Oct 13, 2015 | 99.06 | 100.05 | 98.21 | 98.48 | 709,849 | -0.85(-0.85%) |
Oct 12, 2015 | 98.87 | 100.77 | 98.15 | 99.33 | 814,125 | +1.37(+1.40%) |
Oct 09, 2015 | 98.44 | 98.89 | 97.10 | 97.96 | 739,901 | -0.48(-0.49%) |
Oct 08, 2015 | 97.84 | 98.95 | 97.36 | 98.44 | 708,488 | +0.60(+0.62%) |
Oct 07, 2015 | 96.61 | 97.86 | 95.99 | 97.84 | 1,262,840 | +1.23(+1.27%) |
Oct 06, 2015 | 97.54 | 98.00 | 96.09 | 96.61 | 1,150,855 | -0.83(-0.85%) |
Oct 05, 2015 | 97.23 | 99.23 | 96.78 | 97.44 | 1,400,080 | +1.07(+1.11%) |
Oct 02, 2015 | 95.27 | 96.61 | 94.29 | 96.36 | 1,270,310 | +0.21(+0.22%) |