Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 83.96 | 83.51 | 83.51 | 83.51 | 422,728 | -0.80(-0.95%) |
Dec 30, 2015 | 85.01 | 85.13 | 84.31 | 84.31 | 742,520 | -0.74(-0.87%) |
Dec 29, 2015 | 84.67 | 85.13 | 84.39 | 85.05 | 428,516 | +0.76(+0.90%) |
Dec 28, 2015 | 84.36 | 84.40 | 83.50 | 84.29 | 406,104 | -0.47(-0.56%) |
Dec 24, 2015 | 84.67 | 84.77 | 84.77 | 84.77 | 137,912 | +0.12(+0.14%) |
Dec 23, 2015 | 83.81 | 84.74 | 83.79 | 84.65 | 396,929 | +1.24(+1.48%) |
Dec 22, 2015 | 82.81 | 83.56 | 82.30 | 83.41 | 515,769 | +0.91(+1.10%) |
Dec 21, 2015 | 82.46 | 82.70 | 81.94 | 82.50 | 563,741 | +0.56(+0.69%) |
Dec 18, 2015 | 82.83 | 82.83 | 81.94 | 81.94 | 468,126 | -1.18(-1.42%) |
Dec 17, 2015 | 84.45 | 84.45 | 83.11 | 83.12 | 310,944 | -1.02(-1.22%) |
Dec 16, 2015 | 83.58 | 84.28 | 83.18 | 84.15 | 271,606 | +1.01(+1.21%) |
Dec 15, 2015 | 82.66 | 83.36 | 82.62 | 83.14 | 371,290 | +1.00(+1.22%) |
Dec 14, 2015 | 82.79 | 83.04 | 81.61 | 82.14 | 546,856 | -0.63(-0.76%) |
Dec 11, 2015 | 83.70 | 83.70 | 82.48 | 82.77 | 355,616 | -1.55(-1.84%) |
Dec 10, 2015 | 84.19 | 84.86 | 83.96 | 84.32 | 439,807 | +0.13(+0.15%) |
Dec 09, 2015 | 84.73 | 85.76 | 83.91 | 84.20 | 262,578 | -0.78(-0.92%) |
Dec 08, 2015 | 85.00 | 85.36 | 84.50 | 84.98 | 262,537 | -0.76(-0.88%) |
Dec 07, 2015 | 86.67 | 86.72 | 85.42 | 85.73 | 259,745 | -1.15(-1.32%) |
Dec 04, 2015 | 86.13 | 87.03 | 85.95 | 86.88 | 203,676 | +0.78(+0.91%) |
Dec 03, 2015 | 87.53 | 87.74 | 85.75 | 86.10 | 451,479 | -1.23(-1.40%) |
Dec 02, 2015 | 88.44 | 88.44 | 87.24 | 87.33 | 225,911 | -1.16(-1.31%) |
Dec 01, 2015 | 88.22 | 88.49 | 87.92 | 88.49 | 253,660 | +0.69(+0.78%) |
Nov 30, 2015 | 88.37 | 88.37 | 87.76 | 87.80 | 340,579 | -0.30(-0.34%) |
Nov 27, 2015 | 87.91 | 88.21 | 87.61 | 88.10 | 86,925 | +0.23(+0.27%) |
Nov 25, 2015 | 87.61 | 87.87 | 87.87 | 87.87 | 194,248 | +0.32(+0.36%) |
Nov 24, 2015 | 86.79 | 87.68 | 86.46 | 87.55 | 224,211 | +0.46(+0.53%) |
Nov 23, 2015 | 86.67 | 87.39 | 86.67 | 87.09 | 272,452 | +0.33(+0.38%) |
Nov 20, 2015 | 86.67 | 87.09 | 86.56 | 86.76 | 198,545 | +0.41(+0.48%) |
Nov 19, 2015 | 86.48 | 86.57 | 86.12 | 86.35 | 309,929 | -0.16(-0.18%) |
Nov 18, 2015 | 85.47 | 86.59 | 85.26 | 86.51 | 240,537 | +1.37(+1.61%) |
Nov 17, 2015 | 85.70 | 86.13 | 85.06 | 85.14 | 532,907 | -0.35(-0.41%) |
Nov 16, 2015 | 84.58 | 85.49 | 84.31 | 85.49 | 233,752 | +0.95(+1.12%) |
Nov 13, 2015 | 84.99 | 85.38 | 84.35 | 84.54 | 243,757 | -0.69(-0.81%) |
Nov 12, 2015 | 86.56 | 86.56 | 85.20 | 85.23 | 230,799 | -1.83(-2.10%) |
Nov 11, 2015 | 87.76 | 87.76 | 86.99 | 87.06 | 184,689 | -0.51(-0.58%) |
Nov 10, 2015 | 87.04 | 87.60 | 86.89 | 87.57 | 175,126 | +0.26(+0.30%) |
Nov 09, 2015 | 88.25 | 88.25 | 86.87 | 87.31 | 216,248 | -1.02(-1.15%) |
Nov 06, 2015 | 88.12 | 88.33 | 87.29 | 88.33 | 206,637 | +0.14(+0.16%) |
Nov 05, 2015 | 88.06 | 88.39 | 87.49 | 88.18 | 286,570 | +0.13(+0.15%) |
Nov 04, 2015 | 88.60 | 88.60 | 87.83 | 88.05 | 326,572 | -0.30(-0.34%) |
Nov 03, 2015 | 87.97 | 88.76 | 87.83 | 88.35 | 232,167 | +0.16(+0.18%) |
Nov 02, 2015 | 86.82 | 88.29 | 86.66 | 88.19 | 269,139 | +1.54(+1.77%) |
Oct 30, 2015 | 86.61 | 87.18 | 86.56 | 86.66 | 223,169 | -0.15(-0.17%) |
Oct 29, 2015 | 87.03 | 87.24 | 86.55 | 86.81 | 152,636 | -0.53(-0.61%) |
Oct 28, 2015 | 85.57 | 87.34 | 85.48 | 87.34 | 244,537 | +1.97(+2.31%) |
Oct 27, 2015 | 85.99 | 85.99 | 84.96 | 85.36 | 255,609 | -0.91(-1.05%) |
Oct 26, 2015 | 86.62 | 86.62 | 86.07 | 86.27 | 197,382 | -0.42(-0.48%) |
Oct 23, 2015 | 86.55 | 86.83 | 86.01 | 86.69 | 197,670 | +0.75(+0.87%) |
Oct 22, 2015 | 85.56 | 86.31 | 85.44 | 85.94 | 249,843 | +0.67(+0.79%) |
Oct 21, 2015 | 86.64 | 86.66 | 85.20 | 85.27 | 170,045 | -1.09(-1.26%) |
Oct 20, 2015 | 86.12 | 86.72 | 85.89 | 86.36 | 199,519 | +0.35(+0.41%) |
Oct 19, 2015 | 85.74 | 86.19 | 85.60 | 86.01 | 120,528 | +0.03(+0.03%) |
Oct 16, 2015 | 86.20 | 86.22 | 85.40 | 85.99 | 160,129 | -0.08(-0.09%) |
Oct 15, 2015 | 85.05 | 86.06 | 84.47 | 86.06 | 268,043 | +1.16(+1.36%) |
Oct 14, 2015 | 85.50 | 85.89 | 84.80 | 84.90 | 255,807 | -0.62(-0.73%) |
Oct 13, 2015 | 85.89 | 86.70 | 85.48 | 85.52 | 208,704 | -0.81(-0.94%) |
Oct 12, 2015 | 86.42 | 86.51 | 86.07 | 86.34 | 174,757 | -0.08(-0.10%) |
Oct 09, 2015 | 86.51 | 86.74 | 86.19 | 86.42 | 193,244 | -0.02(-0.02%) |
Oct 08, 2015 | 85.23 | 86.58 | 85.15 | 86.44 | 207,355 | +1.12(+1.32%) |
Oct 07, 2015 | 84.55 | 85.43 | 84.19 | 85.31 | 315,093 | +1.14(+1.36%) |
Oct 06, 2015 | 84.21 | 84.66 | 83.80 | 84.17 | 237,715 | -0.02(-0.02%) |
Oct 05, 2015 | 82.86 | 84.26 | 82.82 | 84.19 | 765,901 | +1.97(+2.40%) |
Oct 02, 2015 | 80.58 | 82.23 | 79.98 | 82.22 | 545,098 | +1.01(+1.24%) |