ATO.PA
Atos SE
13:09:00
33.94 €
0.0000 (%0.00)
Previous Close: 34.7
Day Low₺33.56
Day High₺34.6
ATO.PA: Atos SE Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,840.4039
CLOSE 3,837.614
Low
LOW 3,387.02
High
HIGH 4,412.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 3,652.86 | 3,652.86 | 3,588.33 | 3,609.84 |
| 01/05/2015 | 3,600.46 | 3,677.68 | 3,550.82 | 3,558.55 |
| 01/06/2015 | 3,540.35 | 3,540.35 | 3,437.21 | 3,464.23 |
| 01/07/2015 | 3,495.12 | 3,495.12 | 3,436.1 | 3,449.89 |
| 01/08/2015 | 3,502.84 | 3,577.3 | 3,491.26 | 3,565.17 |
| 01/09/2015 | 3,557.44 | 3,605.98 | 3,532.62 | 3,546.96 |
| 01/12/2015 | 3,557.44 | 3,587.78 | 3,497.33 | 3,564.61 |
| 01/13/2015 | 3,564.06 | 3,571.23 | 3,510.01 | 3,558 |
| 01/14/2015 | 3,522.15 | 3,570.68 | 3,503.39 | 3,530.97 |
| 01/15/2015 | 3,552.48 | 3,578.95 | 3,496.22 | 3,571.23 |
| 01/16/2015 | 3,567.37 | 3,609.29 | 3,529.87 | 3,604.32 |
| 01/19/2015 | 3,624.73 | 3,636.87 | 3,594.95 | 3,604.88 |
| 01/20/2015 | 3,624.73 | 3,630.25 | 3,578.4 | 3,609.29 |
| 01/21/2015 | 3,624.18 | 3,627.49 | 3,565.72 | 3,610.94 |
| 01/22/2015 | 3,617.56 | 3,661.68 | 3,592.74 | 3,659.48 |
| 01/23/2015 | 3,676.03 | 3,744.42 | 3,676.03 | 3,714.08 |
| 01/26/2015 | 3,705.26 | 3,724.56 | 3,684.3 | 3,712.43 |
| 01/27/2015 | 3,711.88 | 3,722.91 | 3,614.8 | 3,633 |
| 01/28/2015 | 3,680.44 | 3,690.92 | 3,629.14 | 3,649.55 |
| 01/29/2015 | 3,644.04 | 3,675.47 | 3,619.22 | 3,668.3 |
| 01/30/2015 | 3,695.33 | 3,716.84 | 3,617.01 | 3,617.01 |
| 02/02/2015 | 3,636.31 | 3,652.31 | 3,571.23 | 3,596.05 |
| 02/03/2015 | 3,623.63 | 3,680.99 | 3,593.85 | 3,617.01 |
| 02/04/2015 | 3,628.04 | 3,699.74 | 3,617.56 | 3,684.3 |
| 02/05/2015 | 3,663.34 | 3,740 | 3,658.38 | 3,699.19 |
| 02/06/2015 | 3,705.81 | 3,748.83 | 3,670.51 | 3,737.25 |
| 02/09/2015 | 3,704.15 | 3,712.98 | 3,640.17 | 3,660.03 |
| 02/10/2015 | 3,678.78 | 3,768.13 | 3,650.1 | 3,742.76 |
| 02/11/2015 | 3,753.79 | 3,754.34 | 3,691.47 | 3,722.35 |
| 02/12/2015 | 3,717.94 | 3,774.75 | 3,702.5 | 3,756 |
| 02/13/2015 | 3,772.54 | 3,805.64 | 3,721.8 | 3,733.39 |
| 02/16/2015 | 3,738.9 | 3,809.5 | 3,738.9 | 3,788.54 |
| 02/17/2015 | 3,778.06 | 3,778.06 | 3,668.85 | 3,676.03 |
| 02/18/2015 | 3,711.32 | 3,750.48 | 3,657.82 | 3,736.69 |
| 02/19/2015 | 3,684.3 | 3,718.49 | 3,519.39 | 3,547.52 |
| 02/20/2015 | 3,546.41 | 3,605.43 | 3,546.41 | 3,605.43 |
| 02/23/2015 | 3,614.8 | 3,658.38 | 3,605.43 | 3,636.87 |
| 02/24/2015 | 3,644.04 | 3,675.47 | 3,610.39 | 3,640.17 |
| 02/25/2015 | 3,522.15 | 3,555.24 | 3,471.95 | 3,482.99 |
| 02/26/2015 | 3,497.33 | 3,504.5 | 3,455.96 | 3,504.5 |
| 02/27/2015 | 3,505.6 | 3,516.08 | 3,474.71 | 3,511.67 |
| 03/02/2015 | 3,507.8 | 3,514.42 | 3,453.2 | 3,475.82 |
| 03/03/2015 | 3,481.88 | 3,498.98 | 3,398.6 | 3,403.01 |
| 03/04/2015 | 3,414.04 | 3,436.1 | 3,395.84 | 3,432.8 |
| 03/05/2015 | 3,444.38 | 3,516.08 | 3,436.1 | 3,500.08 |
| 03/06/2015 | 3,505.05 | 3,532.62 | 3,496.22 | 3,521.59 |
| 03/09/2015 | 3,521.59 | 3,539.24 | 3,511.67 | 3,530.42 |
| 03/10/2015 | 3,534.28 | 3,551.93 | 3,495.67 | 3,497.33 |
| 03/11/2015 | 3,502.29 | 3,602.12 | 3,502.29 | 3,578.95 |
| 03/12/2015 | 3,585.02 | 3,632.45 | 3,568.47 | 3,618.11 |
| 03/13/2015 | 3,645.69 | 3,650.65 | 3,576.2 | 3,624.73 |
| 03/16/2015 | 3,635.76 | 3,657.82 | 3,615.36 | 3,636.31 |
| 03/17/2015 | 3,651.21 | 3,656.72 | 3,573.99 | 3,608.74 |
| 03/18/2015 | 3,628.04 | 3,655.62 | 3,586.68 | 3,642.38 |
| 03/19/2015 | 3,645.69 | 3,680.99 | 3,637.97 | 3,672.72 |
| 03/20/2015 | 3,672.72 | 3,706.36 | 3,672.72 | 3,675.47 |
| 03/23/2015 | 3,686.5 | 3,689.81 | 3,624.18 | 3,656.72 |
| 03/24/2015 | 3,653.96 | 3,703.6 | 3,649.55 | 3,675.47 |
| 03/25/2015 | 3,658.38 | 3,667.75 | 3,577.85 | 3,581.71 |
| 03/26/2015 | 3,564.06 | 3,573.44 | 3,498.98 | 3,569.03 |
| 03/27/2015 | 3,579.51 | 3,602.67 | 3,545.86 | 3,549.72 |
| 03/30/2015 | 3,576.75 | 3,601.57 | 3,574.54 | 3,590.54 |
| 03/31/2015 | 3,596.05 | 3,619.77 | 3,534.28 | 3,544.76 |
| 04/01/2015 | 3,530.42 | 3,577.85 | 3,519.39 | 3,535.93 |
| 04/02/2015 | 3,543.1 | 3,562.96 | 3,533.18 | 3,556.34 |
| 04/07/2015 | 3,581.16 | 3,612.6 | 3,567.92 | 3,597.15 |
| 04/08/2015 | 3,597.15 | 3,606.53 | 3,560.2 | 3,580.61 |
| 04/09/2015 | 3,579.51 | 3,694.23 | 3,579.51 | 3,679.33 |
| 04/10/2015 | 3,689.81 | 3,716.84 | 3,684.85 | 3,709.67 |
| 04/13/2015 | 3,730.63 | 3,796.26 | 3,729.52 | 3,783.02 |
| 04/14/2015 | 3,783.58 | 3,794.06 | 3,736.14 | 3,752.69 |
| 04/15/2015 | 3,769.24 | 3,848.11 | 3,764.82 | 3,826.04 |
| 04/16/2015 | 3,832.66 | 3,841.49 | 3,760.96 | 3,763.72 |
| 04/17/2015 | 3,765.93 | 3,785.78 | 3,685.95 | 3,706.36 |
| 04/20/2015 | 3,721.25 | 3,753.79 | 3,691.47 | 3,706.36 |
| 04/21/2015 | 3,740 | 3,753.24 | 3,687.61 | 3,696.43 |
| 04/22/2015 | 3,748.83 | 3,752.69 | 3,677.68 | 3,736.14 |
| 04/23/2015 | 3,743.31 | 3,860.79 | 3,691.47 | 3,853.07 |
| 04/24/2015 | 3,860.79 | 3,963.93 | 3,851.42 | 3,935.25 |
| 04/27/2015 | 3,951.24 | 3,986.54 | 3,873.48 | 3,982.68 |
| 04/28/2015 | 3,960.62 | 3,981.03 | 3,896.09 | 3,923.67 |
| 04/29/2015 | 3,922.01 | 3,936.35 | 3,850.86 | 3,856.93 |
| 04/30/2015 | 3,852.52 | 3,882.3 | 3,767.03 | 3,852.52 |
| 05/04/2015 | 3,891.13 | 3,987.09 | 3,868.51 | 3,960.62 |
| 05/05/2015 | 3,971.1 | 3,980.48 | 3,843.69 | 3,843.69 |
| 05/06/2015 | 3,849.76 | 3,866.31 | 3,798.47 | 3,813.91 |
| 05/07/2015 | 3,818.87 | 3,844.8 | 3,746.62 | 3,842.04 |
| 05/08/2015 | 3,878.99 | 3,907.12 | 3,850.86 | 3,900.5 |
| 05/11/2015 | 3,898.85 | 3,948.49 | 3,877.89 | 3,942.97 |
| 05/12/2015 | 3,929.73 | 3,929.73 | 3,843.14 | 3,879.54 |
| 05/13/2015 | 3,906.57 | 3,933.04 | 3,888.92 | 3,902.16 |
| 05/14/2015 | 3,893.88 | 3,943.52 | 3,860.79 | 3,931.94 |
| 05/15/2015 | 3,955.66 | 3,966.14 | 3,899.4 | 3,920.91 |
| 05/18/2015 | 3,947.94 | 3,959.52 | 3,893.33 | 3,959.52 |
| 05/19/2015 | 3,969.45 | 3,997.57 | 3,962.27 | 3,992.61 |
| 05/20/2015 | 3,989.85 | 4,015.77 | 3,975.51 | 4,013.57 |
| 05/21/2015 | 4,013.57 | 4,050.52 | 4,008.6 | 4,038.94 |
| 05/22/2015 | 4,053.28 | 4,060.45 | 3,933.04 | 3,945.73 |
| 05/25/2015 | 3,952.9 | 3,952.9 | 3,898.85 | 3,942.97 |
| 05/26/2015 | 3,949.59 | 3,952.35 | 3,881.75 | 3,891.13 |
| 05/27/2015 | 3,909.88 | 3,954.55 | 3,880.1 | 3,954.55 |
| 05/28/2015 | 3,954.55 | 3,989.85 | 3,930.84 | 3,956.21 |
| 05/29/2015 | 3,962.83 | 3,962.83 | 3,862.45 | 3,862.45 |
| 06/01/2015 | 3,869.62 | 3,889.47 | 3,829.35 | 3,870.17 |
| 06/02/2015 | 3,901.05 | 3,901.61 | 3,818.87 | 3,898.3 |
| 06/03/2015 | 3,894.44 | 3,934.7 | 3,864.1 | 3,934.7 |
| 06/04/2015 | 3,889.47 | 3,890.02 | 3,784.68 | 3,848.66 |
| 06/05/2015 | 3,828.25 | 3,831.56 | 3,769.24 | 3,787.99 |
| 06/08/2015 | 3,792.95 | 3,808.4 | 3,742.21 | 3,763.72 |
| 06/09/2015 | 3,744.97 | 3,755.45 | 3,699.74 | 3,724.01 |
| 06/10/2015 | 3,706.36 | 3,775.85 | 3,684.3 | 3,768.13 |
| 06/11/2015 | 3,767.03 | 3,834.87 | 3,767.03 | 3,794.61 |
| 06/12/2015 | 3,792.4 | 3,813.36 | 3,737.25 | 3,769.24 |
| 06/15/2015 | 3,732.83 | 3,746.07 | 3,700.84 | 3,717.39 |
| 06/16/2015 | 3,700.84 | 3,740 | 3,653.96 | 3,726.77 |
| 06/17/2015 | 3,737.25 | 3,801.78 | 3,728.97 | 3,762.07 |
| 06/18/2015 | 3,717.39 | 3,717.39 | 3,596.05 | 3,683.75 |
| 06/19/2015 | 3,689.26 | 3,750.48 | 3,666.65 | 3,677.13 |
| 06/22/2015 | 3,726.77 | 3,744.97 | 3,680.99 | 3,740 |
| 06/23/2015 | 3,789.64 | 3,896.64 | 3,779.71 | 3,877.89 |
| 06/24/2015 | 3,891.13 | 3,893.88 | 3,837.08 | 3,874.58 |
| 06/25/2015 | 3,834.32 | 3,843.14 | 3,765.37 | 3,833.77 |
| 06/26/2015 | 3,822.18 | 3,902.16 | 3,805.64 | 3,887.27 |
| 06/29/2015 | 3,706.36 | 3,812.26 | 3,673.27 | 3,768.68 |
| 06/30/2015 | 3,762.62 | 3,778.06 | 3,694.23 | 3,694.23 |
| 07/01/2015 | 3,749.93 | 3,827.15 | 3,722.91 | 3,797.36 |
| 07/02/2015 | 3,812.26 | 3,840.38 | 3,747.17 | 3,750.48 |
| 07/03/2015 | 3,786.89 | 3,815.57 | 3,724.56 | 3,752.69 |
| 07/06/2015 | 3,699.19 | 3,779.71 | 3,695.33 | 3,741.66 |
| 07/07/2015 | 3,765.37 | 3,765.37 | 3,673.82 | 3,679.89 |
| 07/08/2015 | 3,688.16 | 3,724.01 | 3,637.42 | 3,698.64 |
| 07/09/2015 | 3,727.87 | 3,819.98 | 3,726.22 | 3,799.57 |
| 07/10/2015 | 3,890.02 | 3,932.49 | 3,869.62 | 3,925.32 |
| 07/13/2015 | 3,954 | 4,015.22 | 3,950.14 | 3,999.23 |
| 07/14/2015 | 3,999.78 | 4,005.85 | 3,936.35 | 3,961.72 |
| 07/15/2015 | 3,927.53 | 3,973.86 | 3,912.08 | 3,971.65 |
| 07/16/2015 | 3,993.16 | 4,009.71 | 3,954.55 | 3,974.41 |
| 07/17/2015 | 4,008.6 | 4,020.74 | 3,963.93 | 3,977.17 |
| 07/20/2015 | 3,998.68 | 4,044.45 | 3,978.27 | 4,023.5 |
| 07/21/2015 | 4,049.97 | 4,052.18 | 3,971.1 | 3,987.65 |
| 07/22/2015 | 3,965.03 | 3,965.03 | 3,935.25 | 3,949.59 |
| 07/23/2015 | 3,982.13 | 3,989.85 | 3,947.94 | 3,967.24 |
| 07/24/2015 | 3,965.03 | 3,988.75 | 3,908.22 | 3,933.04 |
| 07/27/2015 | 3,925.87 | 3,967.79 | 3,874.58 | 3,880.1 |
| 07/28/2015 | 3,904.36 | 3,915.95 | 3,860.79 | 3,893.33 |
| 07/29/2015 | 3,979.37 | 3,998.68 | 3,740 | 3,795.16 |
| 07/30/2015 | 3,836.52 | 3,839.28 | 3,743.86 | 3,813.36 |
| 07/31/2015 | 3,832.11 | 3,845.9 | 3,800.67 | 3,823.29 |
| 08/03/2015 | 3,833.21 | 3,834.87 | 3,784.68 | 3,798.47 |
| 08/04/2015 | 3,806.19 | 3,885.61 | 3,778.61 | 3,867.96 |
| 08/05/2015 | 3,875.68 | 3,935.25 | 3,860.79 | 3,928.08 |
| 08/06/2015 | 3,931.94 | 3,970.55 | 3,897.19 | 3,910.98 |
| 08/07/2015 | 3,913.19 | 3,913.19 | 3,849.76 | 3,856.38 |
| 08/10/2015 | 3,882.85 | 3,885.61 | 3,842.59 | 3,872.93 |
| 08/11/2015 | 3,870.17 | 3,871.27 | 3,802.88 | 3,818.32 |
| 08/12/2015 | 3,803.43 | 3,803.98 | 3,728.42 | 3,750.48 |
| 08/13/2015 | 3,794.06 | 3,836.52 | 3,794.06 | 3,817.77 |
| 08/14/2015 | 3,817.22 | 3,851.97 | 3,803.43 | 3,830.46 |
| 08/17/2015 | 3,860.79 | 3,882.3 | 3,778.06 | 3,823.84 |
| 08/18/2015 | 3,809.5 | 3,897.19 | 3,809.5 | 3,876.79 |
| 08/19/2015 | 3,841.49 | 3,909.88 | 3,813.36 | 3,870.17 |
| 08/20/2015 | 3,847 | 3,877.89 | 3,770.34 | 3,793.5 |
| 08/21/2015 | 3,733.94 | 3,774.2 | 3,696.43 | 3,697.54 |
| 08/24/2015 | 3,600.46 | 3,619.22 | 3,387.02 | 3,564.61 |
| 08/25/2015 | 3,605.43 | 3,676.03 | 3,538.69 | 3,631.9 |
| 08/26/2015 | 3,594.95 | 3,645.14 | 3,546.41 | 3,587.78 |
| 08/27/2015 | 3,673.27 | 3,748.28 | 3,650.65 | 3,725.11 |
| 08/28/2015 | 3,740 | 3,757.65 | 3,692.57 | 3,744.97 |
| 08/31/2015 | 3,727.32 | 3,764.27 | 3,706.91 | 3,735.59 |
| 09/01/2015 | 3,725.66 | 3,729.52 | 3,658.38 | 3,677.68 |
| 09/02/2015 | 3,679.89 | 3,690.92 | 3,596.6 | 3,633 |
| 09/03/2015 | 3,670.51 | 3,715.74 | 3,651.21 | 3,679.89 |
| 09/04/2015 | 3,651.21 | 3,680.44 | 3,639.07 | 3,644.59 |
| 09/07/2015 | 3,666.65 | 3,677.68 | 3,618.11 | 3,638.52 |
| 09/08/2015 | 3,653.41 | 3,717.39 | 3,649 | 3,685.4 |
| 09/09/2015 | 3,749.93 | 3,758.76 | 3,732.28 | 3,741.11 |
| 09/10/2015 | 3,717.94 | 3,753.24 | 3,706.36 | 3,736.69 |
| 09/11/2015 | 3,752.14 | 3,754.9 | 3,684.85 | 3,703.05 |
| 09/14/2015 | 3,701.4 | 3,753.79 | 3,675.47 | 3,696.98 |
| 09/15/2015 | 3,710.22 | 3,753.79 | 3,677.13 | 3,746.62 |
| 09/16/2015 | 3,766.48 | 3,832.66 | 3,758.2 | 3,827.7 |
| 09/17/2015 | 3,823.84 | 3,864.65 | 3,812.26 | 3,852.52 |
| 09/18/2015 | 3,839.83 | 3,852.52 | 3,779.71 | 3,817.22 |
| 09/21/2015 | 3,813.36 | 3,855.83 | 3,785.78 | 3,837.63 |
| 09/22/2015 | 3,837.63 | 3,851.97 | 3,740 | 3,744.42 |
| 09/23/2015 | 3,752.69 | 3,786.33 | 3,715.18 | 3,767.58 |
| 09/24/2015 | 3,754.9 | 3,796.26 | 3,686.5 | 3,703.05 |
| 09/25/2015 | 3,746.62 | 3,819.98 | 3,737.8 | 3,791.3 |
| 09/28/2015 | 3,787.99 | 3,803.43 | 3,743.31 | 3,746.07 |
| 09/29/2015 | 3,699.74 | 3,748.83 | 3,660.03 | 3,685.95 |
| 09/30/2015 | 3,739.45 | 3,799.57 | 3,717.39 | 3,780.27 |
| 10/01/2015 | 3,821.63 | 3,842.59 | 3,756 | 3,764.82 |
| 10/02/2015 | 3,794.61 | 3,828.8 | 3,719.6 | 3,758.76 |
| 10/05/2015 | 3,819.98 | 3,893.33 | 3,802.33 | 3,893.33 |
| 10/06/2015 | 3,893.33 | 3,945.73 | 3,878.44 | 3,907.12 |
| 10/07/2015 | 3,923.67 | 3,926.43 | 3,849.76 | 3,860.79 |
| 10/08/2015 | 3,861.34 | 3,913.19 | 3,861.34 | 3,886.16 |
| 10/09/2015 | 3,915.95 | 3,929.73 | 3,849.76 | 3,861.34 |
| 10/12/2015 | 3,860.79 | 3,860.79 | 3,811.15 | 3,837.08 |
| 10/13/2015 | 3,842.04 | 3,872.93 | 3,825.49 | 3,860.79 |
| 10/14/2015 | 3,828.8 | 3,873.48 | 3,805.09 | 3,838.18 |
| 10/15/2015 | 3,862.45 | 3,866.31 | 3,807.84 | 3,828.8 |
| 10/16/2015 | 3,834.32 | 3,892.23 | 3,823.29 | 3,863.55 |
| 10/19/2015 | 3,860.79 | 3,896.64 | 3,849.21 | 3,884.51 |
| 10/20/2015 | 3,863 | 3,887.82 | 3,816.12 | 3,838.18 |
| 10/21/2015 | 3,855.83 | 3,898.3 | 3,837.63 | 3,887.27 |
| 10/22/2015 | 3,872.93 | 3,943.52 | 3,868.51 | 3,928.08 |
| 10/23/2015 | 3,938.01 | 4,026.25 | 3,932.49 | 4,026.25 |
| 10/26/2015 | 4,026.25 | 4,034.53 | 3,999.78 | 4,022.39 |
| 10/27/2015 | 4,009.71 | 4,031.22 | 3,966.14 | 3,966.14 |
| 10/28/2015 | 3,966.14 | 3,995.92 | 3,947.94 | 3,989.85 |
| 10/29/2015 | 3,990.4 | 4,022.94 | 3,984.34 | 4,017.98 |
| 10/30/2015 | 4,026.25 | 4,045.56 | 3,973.31 | 4,001.43 |
| 11/02/2015 | 3,984.34 | 4,069.83 | 3,971.65 | 4,040.04 |
| 11/03/2015 | 4,040.04 | 4,048.32 | 4,001.99 | 4,021.29 |
| 11/04/2015 | 4,191.72 | 4,364.9 | 4,187.3 | 4,364.9 |
| 11/05/2015 | 4,351.66 | 4,357.18 | 4,253.49 | 4,266.17 |
| 11/06/2015 | 4,260.66 | 4,260.66 | 4,163.04 | 4,219.29 |
| 11/09/2015 | 4,193.37 | 4,212.12 | 4,154.76 | 4,160.83 |
| 11/10/2015 | 4,169.65 | 4,171.86 | 4,108.43 | 4,130.5 |
| 11/11/2015 | 4,146.49 | 4,189.51 | 4,121.12 | 4,164.69 |
| 11/12/2015 | 4,170.76 | 4,190.61 | 4,127.74 | 4,141.53 |
| 11/13/2015 | 4,120.02 | 4,140.97 | 4,077 | 4,116.16 |
| 11/16/2015 | 4,070.38 | 4,144.28 | 4,061 | 4,136.56 |
| 11/17/2015 | 4,164.14 | 4,231.43 | 4,159.73 | 4,208.26 |
| 11/18/2015 | 4,191.72 | 4,211.02 | 4,168.55 | 4,180.13 |
| 11/19/2015 | 4,202.75 | 4,236.94 | 4,190.61 | 4,217.09 |
| 11/20/2015 | 4,225.36 | 4,241.91 | 4,199.44 | 4,220.95 |
| 11/23/2015 | 4,219.29 | 4,262.87 | 4,203.85 | 4,228.12 |
| 11/24/2015 | 4,234.74 | 4,239.15 | 4,115.6 | 4,154.21 |
| 11/25/2015 | 4,143.73 | 4,218.74 | 4,136.01 | 4,217.09 |
| 11/26/2015 | 4,208.26 | 4,214.33 | 4,167.45 | 4,181.24 |
| 11/27/2015 | 4,172.96 | 4,217.09 | 4,166.35 | 4,201.64 |
| 11/30/2015 | 4,211.57 | 4,273.9 | 4,199.44 | 4,273.9 |
| 12/01/2015 | 4,260.11 | 4,289.34 | 4,227.02 | 4,270.04 |
| 12/02/2015 | 4,281.62 | 4,309.75 | 4,280.51 | 4,296.51 |
| 12/03/2015 | 4,302.58 | 4,357.18 | 4,225.36 | 4,261.21 |
| 12/04/2015 | 4,272.24 | 4,299.27 | 4,221.5 | 4,294.85 |
| 12/07/2015 | 4,299.27 | 4,380.34 | 4,297.61 | 4,373.17 |
| 12/08/2015 | 4,372.07 | 4,400.2 | 4,290.44 | 4,303.68 |
| 12/09/2015 | 4,322.43 | 4,358.28 | 4,262.87 | 4,284.93 |
| 12/10/2015 | 4,277.76 | 4,320.23 | 4,236.39 | 4,305.33 |
| 12/11/2015 | 4,281.07 | 4,315.81 | 4,228.67 | 4,241.36 |
| 12/14/2015 | 4,246.87 | 4,263.42 | 4,206.06 | 4,208.81 |
| 12/15/2015 | 4,233.08 | 4,383.1 | 4,222.6 | 4,373.17 |
| 12/16/2015 | 4,373.73 | 4,386.96 | 4,313.61 | 4,314.16 |
| 12/17/2015 | 4,390.27 | 4,412.33 | 4,337.88 | 4,353.87 |
| 12/18/2015 | 4,325.74 | 4,332.91 | 4,244.11 | 4,259 |
| 12/21/2015 | 4,260.66 | 4,288.79 | 4,219.29 | 4,219.29 |
| 12/22/2015 | 4,254.59 | 4,257.35 | 4,163.04 | 4,166.35 |
| 12/23/2015 | 4,170.21 | 4,242.46 | 4,170.21 | 4,238.6 |
| 12/24/2015 | 4,224.81 | 4,239.15 | 4,166.35 | 4,202.75 |
| 12/28/2015 | 4,186.75 | 4,225.91 | 4,185.1 | 4,213.23 |
| 12/29/2015 | 4,240.25 | 4,295.41 | 4,224.81 | 4,295.41 |
| 12/30/2015 | 4,295.41 | 4,298.16 | 4,259.56 | 4,276.65 |
| 12/31/2015 | 4,250.73 | 4,284.38 | 4,230.32 | 4,271.69 |