Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 68.94 | 71.39 | 68.40 | 70.98 | 457,083 | +2.58(+3.77%) |
Jan 28, 2016 | 71.65 | 72.30 | 67.63 | 68.41 | 567,698 | -2.74(-3.86%) |
Jan 27, 2016 | 72.49 | 73.15 | 70.44 | 71.15 | 518,150 | -1.88(-2.58%) |
Jan 26, 2016 | 72.37 | 73.16 | 70.48 | 73.03 | 508,117 | +0.74(+1.03%) |
Jan 25, 2016 | 72.24 | 73.43 | 71.83 | 72.29 | 367,391 | -0.27(-0.37%) |
Jan 22, 2016 | 72.03 | 73.13 | 71.45 | 72.56 | 358,151 | +1.60(+2.26%) |
Jan 21, 2016 | 72.30 | 73.39 | 70.90 | 70.96 | 491,152 | -1.10(-1.53%) |
Jan 20, 2016 | 68.47 | 73.19 | 68.05 | 72.06 | 657,473 | +2.58(+3.71%) |
Jan 19, 2016 | 72.75 | 73.27 | 68.51 | 69.48 | 730,920 | -2.95(-4.07%) |
Jan 15, 2016 | 73.00 | 72.43 | 72.43 | 72.43 | 556,821 | -2.56(-3.41%) |
Jan 14, 2016 | 74.83 | 76.85 | 71.79 | 74.99 | 666,499 | +0.18(+0.24%) |
Jan 13, 2016 | 79.15 | 79.66 | 73.94 | 74.81 | 711,282 | -4.34(-5.48%) |
Jan 12, 2016 | 81.58 | 81.69 | 77.52 | 79.15 | 1,003,693 | -1.97(-2.42%) |
Jan 11, 2016 | 80.40 | 81.72 | 79.80 | 81.12 | 475,372 | +1.12(+1.40%) |
Jan 08, 2016 | 82.13 | 84.06 | 79.77 | 79.99 | 666,039 | -1.50(-1.84%) |
Jan 07, 2016 | 80.62 | 84.66 | 79.48 | 81.50 | 688,375 | -1.07(-1.29%) |
Jan 06, 2016 | 84.67 | 88.31 | 80.65 | 82.56 | 1,739,252 | -9.07(-9.89%) |
Jan 05, 2016 | 95.65 | 96.18 | 91.26 | 91.63 | 842,870 | -3.91(-4.09%) |
Jan 04, 2016 | 96.64 | 97.69 | 95.11 | 95.54 | 411,400 | -3.35(-3.38%) |
Dec 31, 2015 | 99.11 | 98.89 | 98.89 | 98.89 | 209,158 | -0.86(-0.86%) |
Dec 30, 2015 | 101.13 | 101.81 | 99.66 | 99.75 | 170,155 | -1.29(-1.28%) |
Dec 29, 2015 | 100.70 | 102.28 | 100.17 | 101.04 | 240,369 | +1.17(+1.17%) |
Dec 28, 2015 | 101.27 | 101.60 | 99.19 | 99.87 | 177,545 | -1.58(-1.55%) |
Dec 24, 2015 | 101.47 | 101.45 | 101.45 | 101.45 | 110,026 | -0.22(-0.22%) |
Dec 23, 2015 | 100.33 | 101.75 | 99.73 | 101.67 | 243,141 | +1.37(+1.37%) |
Dec 22, 2015 | 99.56 | 100.65 | 97.96 | 100.30 | 332,919 | +1.48(+1.50%) |
Dec 21, 2015 | 99.81 | 100.32 | 97.10 | 98.81 | 410,840 | +0.14(+0.14%) |
Dec 18, 2015 | 102.20 | 102.25 | 97.10 | 98.67 | 977,523 | -4.49(-4.35%) |
Dec 17, 2015 | 105.51 | 106.28 | 103.08 | 103.16 | 225,354 | -2.22(-2.11%) |
Dec 16, 2015 | 104.36 | 105.56 | 102.50 | 105.39 | 336,672 | +1.76(+1.70%) |
Dec 15, 2015 | 106.54 | 107.32 | 102.66 | 103.62 | 423,035 | -1.59(-1.52%) |
Dec 14, 2015 | 107.86 | 108.27 | 102.77 | 105.22 | 526,380 | -2.65(-2.46%) |
Dec 11, 2015 | 110.97 | 111.19 | 107.65 | 107.87 | 276,590 | -4.66(-4.14%) |
Dec 10, 2015 | 112.47 | 113.60 | 111.36 | 112.53 | 286,949 | +0.07(+0.06%) |
Dec 09, 2015 | 115.05 | 115.52 | 112.08 | 112.47 | 342,430 | -2.44(-2.12%) |
Dec 08, 2015 | 112.63 | 115.38 | 112.39 | 114.91 | 152,455 | +0.79(+0.69%) |
Dec 07, 2015 | 114.46 | 115.56 | 113.41 | 114.12 | 177,046 | -0.80(-0.69%) |
Dec 04, 2015 | 113.07 | 115.58 | 113.07 | 114.92 | 214,595 | +2.03(+1.80%) |
Dec 03, 2015 | 115.44 | 115.44 | 112.36 | 112.89 | 250,314 | -2.01(-1.75%) |
Dec 02, 2015 | 117.19 | 117.31 | 114.56 | 114.90 | 160,575 | -1.97(-1.68%) |
Dec 01, 2015 | 116.04 | 117.33 | 115.42 | 116.86 | 266,082 | +1.69(+1.47%) |
Nov 30, 2015 | 116.69 | 117.07 | 114.52 | 115.18 | 218,272 | -1.50(-1.29%) |
Nov 27, 2015 | 116.70 | 117.33 | 115.63 | 116.68 | 74,070 | +0.46(+0.40%) |
Nov 25, 2015 | 114.72 | 116.22 | 116.22 | 116.22 | 301,279 | +1.49(+1.30%) |
Nov 24, 2015 | 112.37 | 115.55 | 112.32 | 114.72 | 273,392 | +1.48(+1.31%) |
Nov 23, 2015 | 111.14 | 114.12 | 110.44 | 113.24 | 252,039 | +1.87(+1.68%) |
Nov 20, 2015 | 110.66 | 111.82 | 110.23 | 111.37 | 185,309 | +1.62(+1.48%) |
Nov 19, 2015 | 110.62 | 111.55 | 109.11 | 109.74 | 254,307 | -0.46(-0.42%) |
Nov 18, 2015 | 107.66 | 110.63 | 107.58 | 110.21 | 574,406 | +2.53(+2.35%) |
Nov 17, 2015 | 106.55 | 110.08 | 106.33 | 107.68 | 263,862 | +1.69(+1.59%) |
Nov 16, 2015 | 103.54 | 106.07 | 103.41 | 105.99 | 235,200 | +2.07(+1.99%) |
Nov 13, 2015 | 107.63 | 107.76 | 103.68 | 103.92 | 330,465 | -4.36(-4.02%) |
Nov 12, 2015 | 110.80 | 111.96 | 108.01 | 108.28 | 273,398 | -3.28(-2.94%) |
Nov 11, 2015 | 111.50 | 112.92 | 110.56 | 111.56 | 461,759 | +0.51(+0.46%) |
Nov 10, 2015 | 110.97 | 112.15 | 110.21 | 111.05 | 379,760 | +0.74(+0.67%) |
Nov 09, 2015 | 111.25 | 111.55 | 109.78 | 110.31 | 353,208 | -1.38(-1.24%) |
Nov 06, 2015 | 111.42 | 112.91 | 110.86 | 111.69 | 522,353 | -0.14(-0.12%) |
Nov 05, 2015 | 111.89 | 112.17 | 109.79 | 111.83 | 309,055 | +0.02(+0.02%) |
Nov 04, 2015 | 109.50 | 112.01 | 108.47 | 111.81 | 368,419 | +2.30(+2.10%) |
Nov 03, 2015 | 108.76 | 110.10 | 107.44 | 109.51 | 286,070 | +0.82(+0.76%) |