^IXIC
NASDAQ Composite
21:15:59
26517.932 $
0.0000 (%0.00)
Previous Close: 26021.656
Day Low₺26188.688
Day High₺26559.742
^IXIC: NASDAQ Composite Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,945.5274
CLOSE 4,945.5535
Low
LOW 4,292.14
High
HIGH 5,231.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 4,760.24 | 4,777.01 | 4,698.11 | 4,726.81 |
| 01/05/2015 | 4,700.34 | 4,702.77 | 4,641.46 | 4,652.57 |
| 01/06/2015 | 4,666.85 | 4,667.33 | 4,567.59 | 4,592.74 |
| 01/07/2015 | 4,626.84 | 4,652.72 | 4,613.9 | 4,650.47 |
| 01/08/2015 | 4,689.54 | 4,741.38 | 4,688.02 | 4,736.19 |
| 01/09/2015 | 4,744.47 | 4,744.71 | 4,681.24 | 4,704.07 |
| 01/12/2015 | 4,714.07 | 4,715.81 | 4,650.65 | 4,664.71 |
| 01/13/2015 | 4,708.74 | 4,751.34 | 4,624.28 | 4,661.5 |
| 01/14/2015 | 4,610.76 | 4,655.37 | 4,595.98 | 4,639.32 |
| 01/15/2015 | 4,657.46 | 4,663.96 | 4,567.39 | 4,570.82 |
| 01/16/2015 | 4,566.38 | 4,635.82 | 4,563.11 | 4,634.38 |
| 01/20/2015 | 4,655.84 | 4,665.65 | 4,601.1 | 4,654.85 |
| 01/21/2015 | 4,641.95 | 4,692.46 | 4,629.59 | 4,667.42 |
| 01/22/2015 | 4,690.93 | 4,752.6 | 4,644.57 | 4,750.4 |
| 01/23/2015 | 4,748.19 | 4,771.18 | 4,737.95 | 4,757.88 |
| 01/26/2015 | 4,752.36 | 4,774.18 | 4,734.2 | 4,771.76 |
| 01/27/2015 | 4,698.23 | 4,721.87 | 4,659.83 | 4,681.5 |
| 01/28/2015 | 4,740.69 | 4,742.06 | 4,637.48 | 4,637.99 |
| 01/29/2015 | 4,635.73 | 4,688.41 | 4,601.76 | 4,683.41 |
| 01/30/2015 | 4,671.21 | 4,703.81 | 4,631.1 | 4,635.24 |
| 02/02/2015 | 4,650.6 | 4,676.69 | 4,580.46 | 4,676.69 |
| 02/03/2015 | 4,693.25 | 4,727.74 | 4,670.82 | 4,727.74 |
| 02/04/2015 | 4,699.81 | 4,744.33 | 4,697.79 | 4,716.7 |
| 02/05/2015 | 4,729.65 | 4,767.38 | 4,722.8 | 4,765.1 |
| 02/06/2015 | 4,768.84 | 4,787.18 | 4,731.22 | 4,744.4 |
| 02/09/2015 | 4,723.73 | 4,749.47 | 4,719.61 | 4,726.01 |
| 02/10/2015 | 4,754.63 | 4,793.27 | 4,737.12 | 4,787.64 |
| 02/11/2015 | 4,788.37 | 4,810.36 | 4,780.13 | 4,801.18 |
| 02/12/2015 | 4,828.08 | 4,857.61 | 4,823.57 | 4,857.61 |
| 02/13/2015 | 4,869.73 | 4,893.84 | 4,860.12 | 4,893.84 |
| 02/17/2015 | 4,889.99 | 4,901.89 | 4,880.64 | 4,899.27 |
| 02/18/2015 | 4,890.84 | 4,907.5 | 4,885.6 | 4,906.36 |
| 02/19/2015 | 4,901.51 | 4,929.53 | 4,900.63 | 4,924.7 |
| 02/20/2015 | 4,919.78 | 4,957.02 | 4,905.59 | 4,955.97 |
| 02/23/2015 | 4,953.1 | 4,960.97 | 4,939.56 | 4,960.97 |
| 02/24/2015 | 4,956.21 | 4,971.18 | 4,945.14 | 4,968.12 |
| 02/25/2015 | 4,960.36 | 4,984.24 | 4,956 | 4,967.14 |
| 02/26/2015 | 4,969.27 | 4,989.11 | 4,955.51 | 4,987.89 |
| 02/27/2015 | 4,985.03 | 4,989.25 | 4,960.87 | 4,963.53 |
| 03/02/2015 | 4,973.43 | 5,008.57 | 4,972.01 | 5,008.1 |
| 03/03/2015 | 4,990.7 | 4,996.66 | 4,956.07 | 4,979.9 |
| 03/04/2015 | 4,961.24 | 4,973.32 | 4,938.9 | 4,967.14 |
| 03/05/2015 | 4,979.95 | 4,993.52 | 4,963.1 | 4,982.81 |
| 03/06/2015 | 4,967.24 | 4,982.93 | 4,918.63 | 4,927.37 |
| 03/09/2015 | 4,936.08 | 4,950.47 | 4,920.82 | 4,942.44 |
| 03/10/2015 | 4,899.51 | 4,903.44 | 4,859.79 | 4,859.79 |
| 03/11/2015 | 4,866.94 | 4,876.09 | 4,846.79 | 4,849.94 |
| 03/12/2015 | 4,853.98 | 4,895.8 | 4,853.2 | 4,893.29 |
| 03/13/2015 | 4,885.54 | 4,904.47 | 4,842.8 | 4,871.76 |
| 03/16/2015 | 4,897.27 | 4,929.94 | 4,889.09 | 4,929.51 |
| 03/17/2015 | 4,912.65 | 4,944.91 | 4,907.02 | 4,937.43 |
| 03/18/2015 | 4,926.83 | 5,001.57 | 4,907.72 | 4,982.83 |
| 03/19/2015 | 4,982.02 | 5,000.02 | 4,979.94 | 4,992.38 |
| 03/20/2015 | 5,033.47 | 5,042.14 | 5,020.07 | 5,026.42 |
| 03/23/2015 | 5,020.6 | 5,031.39 | 5,010.97 | 5,010.97 |
| 03/24/2015 | 5,010.1 | 5,032.48 | 4,994.56 | 4,994.73 |
| 03/25/2015 | 5,002.83 | 5,006.76 | 4,876.52 | 4,876.52 |
| 03/26/2015 | 4,835.71 | 4,889.21 | 4,825.93 | 4,863.36 |
| 03/27/2015 | 4,863.74 | 4,899.26 | 4,859.66 | 4,891.22 |
| 03/30/2015 | 4,921.78 | 4,948.46 | 4,921.12 | 4,947.44 |
| 03/31/2015 | 4,925.91 | 4,940.87 | 4,899.31 | 4,900.88 |
| 04/01/2015 | 4,894.36 | 4,899.38 | 4,844.39 | 4,880.23 |
| 04/02/2015 | 4,885.41 | 4,901.33 | 4,872.96 | 4,886.94 |
| 04/06/2015 | 4,855.94 | 4,929.62 | 4,852.91 | 4,917.32 |
| 04/07/2015 | 4,917.5 | 4,948.88 | 4,909.77 | 4,910.23 |
| 04/08/2015 | 4,914.15 | 4,956.72 | 4,914.15 | 4,950.82 |
| 04/09/2015 | 4,950.84 | 4,975.93 | 4,928.11 | 4,974.56 |
| 04/10/2015 | 4,977.03 | 4,996.08 | 4,970.02 | 4,995.98 |
| 04/13/2015 | 5,001.55 | 5,024.25 | 4,985.96 | 4,988.25 |
| 04/14/2015 | 4,988.82 | 4,996.82 | 4,952.01 | 4,977.29 |
| 04/15/2015 | 4,992.62 | 5,021.19 | 4,989.24 | 5,011.02 |
| 04/16/2015 | 4,999.36 | 5,016 | 4,996 | 5,007.79 |
| 04/17/2015 | 4,966.11 | 4,974.09 | 4,912.33 | 4,931.81 |
| 04/20/2015 | 4,958.07 | 5,000.2 | 4,952.68 | 4,994.6 |
| 04/21/2015 | 5,023.96 | 5,028.22 | 5,009.51 | 5,014.1 |
| 04/22/2015 | 5,026.57 | 5,040.65 | 4,992.62 | 5,035.17 |
| 04/23/2015 | 5,020.22 | 5,073.09 | 5,019.29 | 5,056.06 |
| 04/24/2015 | 5,096.34 | 5,100.37 | 5,081.21 | 5,092.08 |
| 04/27/2015 | 5,104.36 | 5,119.83 | 5,053.54 | 5,060.25 |
| 04/28/2015 | 5,063.26 | 5,075.3 | 5,006.28 | 5,055.42 |
| 04/29/2015 | 5,028.45 | 5,053.84 | 4,999.83 | 5,023.64 |
| 04/30/2015 | 4,996.99 | 5,015.96 | 4,921.55 | 4,941.42 |
| 05/01/2015 | 4,966.32 | 5,005.39 | 4,962.74 | 5,005.39 |
| 05/04/2015 | 5,018.35 | 5,043.62 | 5,013.02 | 5,016.93 |
| 05/05/2015 | 5,000.2 | 5,008.27 | 4,934.34 | 4,939.33 |
| 05/06/2015 | 4,956.7 | 4,965.1 | 4,888.17 | 4,919.64 |
| 05/07/2015 | 4,917.75 | 4,957.12 | 4,914.53 | 4,945.54 |
| 05/08/2015 | 4,991.63 | 5,014.33 | 4,989.26 | 5,003.55 |
| 05/11/2015 | 5,003.26 | 5,017.38 | 4,992.02 | 4,993.57 |
| 05/12/2015 | 4,966.44 | 4,995.5 | 4,931.6 | 4,976.19 |
| 05/13/2015 | 4,991.42 | 5,012.97 | 4,977.49 | 4,981.69 |
| 05/14/2015 | 5,016.68 | 5,051.72 | 4,999.65 | 5,050.8 |
| 05/15/2015 | 5,059.15 | 5,062.65 | 5,034.84 | 5,048.29 |
| 05/18/2015 | 5,040.92 | 5,084.5 | 5,037.54 | 5,078.44 |
| 05/19/2015 | 5,080.44 | 5,087.35 | 5,062.8 | 5,070.03 |
| 05/20/2015 | 5,072.44 | 5,097.52 | 5,050.21 | 5,071.74 |
| 05/21/2015 | 5,065.94 | 5,098.23 | 5,062.51 | 5,090.79 |
| 05/22/2015 | 5,085.39 | 5,103.84 | 5,085.19 | 5,089.36 |
| 05/26/2015 | 5,076.91 | 5,081.17 | 5,016.74 | 5,032.75 |
| 05/27/2015 | 5,047.86 | 5,111.54 | 5,039.37 | 5,106.59 |
| 05/28/2015 | 5,096.34 | 5,106.65 | 5,080.25 | 5,097.98 |
| 05/29/2015 | 5,093.1 | 5,099.4 | 5,057.59 | 5,070.03 |
| 06/01/2015 | 5,094.94 | 5,099.01 | 5,045.67 | 5,082.93 |
| 06/02/2015 | 5,063.47 | 5,100.02 | 5,047.35 | 5,076.52 |
| 06/03/2015 | 5,098.48 | 5,114.6 | 5,084.99 | 5,099.23 |
| 06/04/2015 | 5,078.22 | 5,101.11 | 5,046.29 | 5,059.12 |
| 06/05/2015 | 5,057.04 | 5,074.98 | 5,025.52 | 5,068.46 |
| 06/08/2015 | 5,066.65 | 5,069 | 5,014.06 | 5,021.63 |
| 06/09/2015 | 5,013.13 | 5,027.02 | 4,974.62 | 5,013.87 |
| 06/10/2015 | 5,029.41 | 5,086.66 | 5,024.17 | 5,076.69 |
| 06/11/2015 | 5,088.26 | 5,101.39 | 5,075.05 | 5,082.51 |
| 06/12/2015 | 5,060.24 | 5,067.96 | 5,043.24 | 5,051.1 |
| 06/15/2015 | 5,011.79 | 5,035.37 | 4,985.94 | 5,029.97 |
| 06/16/2015 | 5,023.58 | 5,063.06 | 5,022.56 | 5,055.55 |
| 06/17/2015 | 5,067.68 | 5,080.11 | 5,042.25 | 5,064.88 |
| 06/18/2015 | 5,082.06 | 5,143.32 | 5,082.03 | 5,132.95 |
| 06/19/2015 | 5,139.77 | 5,140.17 | 5,113.94 | 5,117 |
| 06/22/2015 | 5,147.87 | 5,162.13 | 5,142.78 | 5,153.97 |
| 06/23/2015 | 5,161.68 | 5,163.41 | 5,139.33 | 5,160.09 |
| 06/24/2015 | 5,151.38 | 5,164.36 | 5,121.64 | 5,122.41 |
| 06/25/2015 | 5,139.48 | 5,141.71 | 5,102.16 | 5,112.19 |
| 06/26/2015 | 5,113.26 | 5,121.47 | 5,060.82 | 5,080.51 |
| 06/29/2015 | 5,021.21 | 5,051.01 | 4,956.23 | 4,958.47 |
| 06/30/2015 | 5,000.15 | 5,008.76 | 4,968.26 | 4,986.87 |
| 07/01/2015 | 5,029.05 | 5,038.55 | 4,994.46 | 5,013.12 |
| 07/02/2015 | 5,024.3 | 5,027.47 | 4,990.74 | 5,009.21 |
| 07/06/2015 | 4,963.8 | 5,020.71 | 4,960.93 | 4,991.94 |
| 07/07/2015 | 4,993.76 | 5,001.99 | 4,902.21 | 4,997.46 |
| 07/08/2015 | 4,953.98 | 4,965.45 | 4,901.51 | 4,909.76 |
| 07/09/2015 | 4,976.15 | 4,982.19 | 4,920.4 | 4,922.4 |
| 07/10/2015 | 4,981.24 | 5,008.05 | 4,966.51 | 4,997.7 |
| 07/13/2015 | 5,037.27 | 5,074.81 | 5,036.68 | 5,071.51 |
| 07/14/2015 | 5,077.12 | 5,116.52 | 5,075.12 | 5,104.89 |
| 07/15/2015 | 5,111.11 | 5,125.32 | 5,088.12 | 5,098.94 |
| 07/16/2015 | 5,138.18 | 5,163.18 | 5,128.56 | 5,163.18 |
| 07/17/2015 | 5,196.11 | 5,210.16 | 5,183.23 | 5,210.14 |
| 07/20/2015 | 5,223.18 | 5,231.94 | 5,201.49 | 5,218.86 |
| 07/21/2015 | 5,219.2 | 5,229 | 5,196.3 | 5,208.12 |
| 07/22/2015 | 5,146.03 | 5,184.74 | 5,145.78 | 5,171.77 |
| 07/23/2015 | 5,180.33 | 5,197 | 5,137.64 | 5,146.41 |
| 07/24/2015 | 5,166.91 | 5,167.54 | 5,084.51 | 5,088.63 |
| 07/27/2015 | 5,055.92 | 5,072.88 | 5,032.69 | 5,039.78 |
| 07/28/2015 | 5,063.44 | 5,097.69 | 5,025.61 | 5,089.21 |
| 07/29/2015 | 5,097.86 | 5,117.84 | 5,080.04 | 5,111.73 |
| 07/30/2015 | 5,100.3 | 5,135.65 | 5,070.62 | 5,128.78 |
| 07/31/2015 | 5,148.18 | 5,155.02 | 5,122.37 | 5,128.28 |
| 08/03/2015 | 5,134.34 | 5,143.08 | 5,082.32 | 5,115.38 |
| 08/04/2015 | 5,110.96 | 5,125.9 | 5,092.46 | 5,105.55 |
| 08/05/2015 | 5,132.77 | 5,175.26 | 5,131.86 | 5,139.94 |
| 08/06/2015 | 5,146.63 | 5,149.93 | 5,035.41 | 5,056.44 |
| 08/07/2015 | 5,043.97 | 5,055.56 | 5,006.15 | 5,043.54 |
| 08/10/2015 | 5,081.72 | 5,112.47 | 5,081.11 | 5,101.8 |
| 08/11/2015 | 5,069.16 | 5,089.33 | 5,013.45 | 5,036.79 |
| 08/12/2015 | 4,994.52 | 5,055.75 | 4,945.79 | 5,044.39 |
| 08/13/2015 | 5,050.94 | 5,071.46 | 5,029.61 | 5,033.56 |
| 08/14/2015 | 5,025.92 | 5,051.89 | 5,012.61 | 5,048.24 |
| 08/17/2015 | 5,032.34 | 5,092.69 | 5,022.42 | 5,091.7 |
| 08/18/2015 | 5,082.17 | 5,085.14 | 5,054.97 | 5,059.35 |
| 08/19/2015 | 5,039.03 | 5,060.93 | 4,992.85 | 5,019.05 |
| 08/20/2015 | 4,973.49 | 4,986.51 | 4,877.49 | 4,877.49 |
| 08/21/2015 | 4,801.04 | 4,856.75 | 4,706.04 | 4,706.04 |
| 08/24/2015 | 4,351.61 | 4,694.9 | 4,292.14 | 4,526.25 |
| 08/25/2015 | 4,687.27 | 4,689.54 | 4,506.1 | 4,506.49 |
| 08/26/2015 | 4,633.51 | 4,703.97 | 4,530.03 | 4,697.54 |
| 08/27/2015 | 4,761.05 | 4,818.71 | 4,721.79 | 4,812.71 |
| 08/28/2015 | 4,792.11 | 4,836.78 | 4,788.38 | 4,828.32 |
| 08/31/2015 | 4,798.68 | 4,824.61 | 4,763.42 | 4,776.51 |
| 09/01/2015 | 4,673.61 | 4,722.13 | 4,614.91 | 4,636.1 |
| 09/02/2015 | 4,704.42 | 4,749.98 | 4,659.41 | 4,749.98 |
| 09/03/2015 | 4,763.1 | 4,800.18 | 4,721.91 | 4,733.5 |
| 09/04/2015 | 4,670.35 | 4,712.67 | 4,657.82 | 4,683.92 |
| 09/08/2015 | 4,769.72 | 4,815.04 | 4,754.89 | 4,811.93 |
| 09/09/2015 | 4,856.27 | 4,862.88 | 4,746.73 | 4,756.53 |
| 09/10/2015 | 4,749.96 | 4,826.33 | 4,746.52 | 4,796.25 |
| 09/11/2015 | 4,770.73 | 4,822.34 | 4,763.15 | 4,822.34 |
| 09/14/2015 | 4,831.98 | 4,832 | 4,791.08 | 4,805.76 |
| 09/15/2015 | 4,819.32 | 4,872.35 | 4,802.09 | 4,860.52 |
| 09/16/2015 | 4,860.43 | 4,893.44 | 4,848.15 | 4,889.24 |
| 09/17/2015 | 4,884.11 | 4,960.87 | 4,880.5 | 4,893.95 |
| 09/18/2015 | 4,828.71 | 4,878.71 | 4,819.09 | 4,827.23 |
| 09/21/2015 | 4,851.98 | 4,881.46 | 4,795.91 | 4,828.95 |
| 09/22/2015 | 4,762.29 | 4,776.28 | 4,716.91 | 4,756.72 |
| 09/23/2015 | 4,764.69 | 4,780.64 | 4,735.13 | 4,752.74 |
| 09/24/2015 | 4,717.89 | 4,746.21 | 4,670.12 | 4,734.48 |
| 09/25/2015 | 4,782.41 | 4,785.22 | 4,659.48 | 4,686.5 |
| 09/28/2015 | 4,665.06 | 4,665.21 | 4,529.41 | 4,543.97 |
| 09/29/2015 | 4,551.04 | 4,596.06 | 4,487.06 | 4,517.32 |
| 09/30/2015 | 4,574.38 | 4,620.16 | 4,559.18 | 4,620.16 |
| 10/01/2015 | 4,624.46 | 4,628.23 | 4,559.21 | 4,627.08 |
| 10/02/2015 | 4,566.13 | 4,707.78 | 4,552.34 | 4,707.78 |
| 10/05/2015 | 4,742.13 | 4,785.91 | 4,740.24 | 4,781.26 |
| 10/06/2015 | 4,767.63 | 4,783.37 | 4,711.79 | 4,748.36 |
| 10/07/2015 | 4,775.05 | 4,791.15 | 4,728.71 | 4,791.15 |
| 10/08/2015 | 4,775.06 | 4,819.07 | 4,737.93 | 4,810.79 |
| 10/09/2015 | 4,817.28 | 4,841.38 | 4,804.59 | 4,830.47 |
| 10/12/2015 | 4,839.79 | 4,846.74 | 4,818.17 | 4,838.64 |
| 10/13/2015 | 4,809.24 | 4,858.28 | 4,793.92 | 4,796.61 |
| 10/14/2015 | 4,801.35 | 4,820.09 | 4,771.62 | 4,782.85 |
| 10/15/2015 | 4,799.43 | 4,870.1 | 4,795.29 | 4,870.1 |
| 10/16/2015 | 4,872.36 | 4,886.95 | 4,851.28 | 4,886.69 |
| 10/19/2015 | 4,873.54 | 4,915.49 | 4,865.83 | 4,905.47 |
| 10/20/2015 | 4,900.02 | 4,909.37 | 4,866.6 | 4,880.97 |
| 10/21/2015 | 4,903.98 | 4,904.85 | 4,836.46 | 4,840.12 |
| 10/22/2015 | 4,875.96 | 4,926.99 | 4,861.8 | 4,920.05 |
| 10/23/2015 | 5,024.38 | 5,048.55 | 4,999.54 | 5,031.86 |
| 10/26/2015 | 5,030.8 | 5,045.16 | 5,012.74 | 5,034.7 |
| 10/27/2015 | 5,018.99 | 5,040.08 | 5,009.07 | 5,030.15 |
| 10/28/2015 | 5,040.38 | 5,095.69 | 5,019.6 | 5,095.69 |
| 10/29/2015 | 5,071.04 | 5,084.63 | 5,066.89 | 5,074.27 |
| 10/30/2015 | 5,079.76 | 5,085.22 | 5,053.75 | 5,053.75 |
| 11/02/2015 | 5,065.64 | 5,130.51 | 5,061.47 | 5,127.15 |
| 11/03/2015 | 5,114.31 | 5,163.47 | 5,109.68 | 5,145.13 |
| 11/04/2015 | 5,155.62 | 5,162.57 | 5,122.78 | 5,142.48 |
| 11/05/2015 | 5,144.15 | 5,154.86 | 5,098.49 | 5,127.74 |
| 11/06/2015 | 5,124.04 | 5,147.12 | 5,092.87 | 5,147.12 |
| 11/09/2015 | 5,128.94 | 5,133.44 | 5,066.1 | 5,095.3 |
| 11/10/2015 | 5,068.55 | 5,086.88 | 5,051.22 | 5,083.24 |
| 11/11/2015 | 5,098.13 | 5,111.19 | 5,066.68 | 5,067.02 |
| 11/12/2015 | 5,043.1 | 5,062.49 | 5,004.46 | 5,005.08 |
| 11/13/2015 | 4,980.86 | 4,989.06 | 4,925.35 | 4,927.88 |
| 11/16/2015 | 4,916.14 | 4,984.91 | 4,908.66 | 4,984.62 |
| 11/17/2015 | 4,991.71 | 5,023.45 | 4,975.74 | 4,986.01 |
| 11/18/2015 | 5,004.6 | 5,078.8 | 5,001.67 | 5,075.2 |
| 11/19/2015 | 5,078.67 | 5,092.46 | 5,067.27 | 5,073.64 |
| 11/20/2015 | 5,096.96 | 5,112.46 | 5,094.32 | 5,104.92 |
| 11/23/2015 | 5,106.72 | 5,128.08 | 5,084.85 | 5,102.48 |
| 11/24/2015 | 5,070.66 | 5,110.75 | 5,050.14 | 5,102.81 |
| 11/25/2015 | 5,106.87 | 5,124.09 | 5,101.18 | 5,116.14 |
| 11/27/2015 | 5,121.93 | 5,134.35 | 5,108.51 | 5,127.52 |
| 11/30/2015 | 5,139.58 | 5,141.36 | 5,098.7 | 5,108.67 |
| 12/01/2015 | 5,129.64 | 5,156.31 | 5,120.17 | 5,156.31 |
| 12/02/2015 | 5,158.82 | 5,176.77 | 5,117.15 | 5,123.22 |
| 12/03/2015 | 5,143.16 | 5,144.6 | 5,011.72 | 5,037.53 |
| 12/04/2015 | 5,050.93 | 5,147 | 5,043.49 | 5,142.27 |
| 12/07/2015 | 5,139.46 | 5,139.78 | 5,082.23 | 5,101.81 |
| 12/08/2015 | 5,050.52 | 5,111.73 | 5,045.73 | 5,098.24 |
| 12/09/2015 | 5,077.21 | 5,106.37 | 5,000.12 | 5,022.87 |
| 12/10/2015 | 5,026.3 | 5,075.65 | 5,019.31 | 5,045.17 |
| 12/11/2015 | 4,979.77 | 4,996.19 | 4,928.67 | 4,933.47 |
| 12/14/2015 | 4,932.61 | 4,953.6 | 4,871.59 | 4,952.23 |
| 12/15/2015 | 4,991.21 | 5,026.54 | 4,986.99 | 4,995.36 |
| 12/16/2015 | 5,033.48 | 5,078.99 | 4,992.63 | 5,071.13 |
| 12/17/2015 | 5,087.17 | 5,088.58 | 5,002.55 | 5,002.55 |
| 12/18/2015 | 4,982.58 | 4,996.49 | 4,921.33 | 4,923.08 |
| 12/21/2015 | 4,957.53 | 4,968.92 | 4,928.93 | 4,968.92 |
| 12/22/2015 | 4,988.68 | 5,007.77 | 4,964.08 | 5,001.11 |
| 12/23/2015 | 5,025.55 | 5,046.09 | 5,020.44 | 5,045.93 |
| 12/24/2015 | 5,046.19 | 5,063.28 | 5,043.65 | 5,048.49 |
| 12/28/2015 | 5,032.29 | 5,041.27 | 4,999.07 | 5,040.99 |
| 12/29/2015 | 5,066.52 | 5,116.99 | 5,065.89 | 5,107.94 |
| 12/30/2015 | 5,101.18 | 5,102.35 | 5,065.68 | 5,065.85 |
| 12/31/2015 | 5,047.04 | 5,058.06 | 5,007.01 | 5,007.41 |