Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 100.30 | 101.59 | 100.28 | 101.12 | 12,913,448 | +1.14(+1.14%) |
Jan 28, 2016 | 98.94 | 100.16 | 98.20 | 99.98 | 9,130,566 | +1.23(+1.25%) |
Jan 27, 2016 | 98.76 | 99.36 | 97.90 | 98.75 | 9,062,030 | +0.36(+0.37%) |
Jan 26, 2016 | 97.71 | 99.10 | 97.26 | 98.39 | 10,186,110 | +1.00(+1.03%) |
Jan 25, 2016 | 99.55 | 99.59 | 96.57 | 97.38 | 18,531,312 | +0.65(+0.68%) |
Jan 22, 2016 | 96.76 | 97.02 | 95.89 | 96.73 | 11,036,560 | +0.46(+0.48%) |
Jan 21, 2016 | 95.19 | 96.76 | 94.60 | 96.27 | 12,042,958 | +1.68(+1.78%) |
Jan 20, 2016 | 95.56 | 96.40 | 93.45 | 94.59 | 14,572,311 | -1.41(-1.46%) |
Jan 19, 2016 | 95.28 | 96.17 | 94.74 | 95.99 | 11,230,450 | +1.90(+2.01%) |
Jan 15, 2016 | 93.35 | 94.10 | 94.10 | 94.10 | 12,487,428 | -1.18(-1.23%) |
Jan 14, 2016 | 94.43 | 95.69 | 92.32 | 95.28 | 11,266,346 | +1.23(+1.30%) |
Jan 13, 2016 | 96.15 | 96.30 | 94.02 | 94.05 | 8,548,410 | -1.90(-1.98%) |
Jan 12, 2016 | 95.61 | 96.19 | 94.91 | 95.95 | 6,903,105 | +0.61(+0.64%) |
Jan 11, 2016 | 94.48 | 95.63 | 94.43 | 95.33 | 7,824,927 | +0.99(+1.05%) |
Jan 08, 2016 | 94.56 | 95.97 | 94.16 | 94.34 | 7,470,780 | -0.15(-0.16%) |
Jan 07, 2016 | 95.95 | 96.38 | 94.43 | 94.49 | 9,146,124 | -2.24(-2.31%) |
Jan 06, 2016 | 96.40 | 97.44 | 96.25 | 96.73 | 8,009,731 | -0.65(-0.67%) |
Jan 05, 2016 | 95.92 | 97.41 | 95.82 | 97.38 | 7,724,529 | +1.32(+1.38%) |
Jan 04, 2016 | 95.79 | 96.18 | 94.66 | 96.06 | 12,233,980 | -0.46(-0.47%) |
Dec 31, 2015 | 97.07 | 96.52 | 96.52 | 96.52 | 4,557,307 | -1.05(-1.08%) |
Dec 30, 2015 | 97.74 | 98.03 | 97.40 | 97.57 | 2,938,652 | -0.52(-0.53%) |
Dec 29, 2015 | 97.22 | 98.22 | 97.07 | 98.09 | 3,933,819 | +1.08(+1.11%) |
Dec 28, 2015 | 96.48 | 97.14 | 96.44 | 97.02 | 3,399,322 | +0.15(+0.15%) |
Dec 24, 2015 | 97.02 | 96.87 | 96.87 | 96.87 | 2,031,032 | -0.19(-0.19%) |
Dec 23, 2015 | 96.42 | 97.10 | 96.20 | 97.06 | 4,457,761 | +0.88(+0.92%) |
Dec 22, 2015 | 96.37 | 96.44 | 95.29 | 96.17 | 5,008,312 | +0.02(+0.03%) |
Dec 21, 2015 | 95.55 | 96.19 | 95.27 | 96.15 | 4,093,517 | +0.84(+0.88%) |
Dec 18, 2015 | 95.37 | 95.81 | 94.68 | 95.31 | 13,756,716 | -0.69(-0.71%) |
Dec 17, 2015 | 96.68 | 97.13 | 95.99 | 95.99 | 6,457,883 | -0.28(-0.29%) |
Dec 16, 2015 | 95.99 | 97.02 | 95.17 | 96.27 | 7,701,598 | +0.74(+0.78%) |
Dec 15, 2015 | 95.99 | 96.60 | 95.46 | 95.53 | 7,488,944 | +0.55(+0.58%) |
Dec 14, 2015 | 94.91 | 95.64 | 93.67 | 94.98 | 9,374,937 | +0.15(+0.16%) |
Dec 11, 2015 | 94.65 | 95.27 | 94.46 | 94.83 | 7,021,499 | -0.92(-0.96%) |
Dec 10, 2015 | 95.27 | 96.00 | 94.93 | 95.75 | 6,484,523 | +0.51(+0.53%) |
Dec 09, 2015 | 94.94 | 95.83 | 94.69 | 95.24 | 9,308,269 | +0.04(+0.04%) |
Dec 08, 2015 | 94.73 | 95.47 | 94.16 | 95.20 | 5,892,732 | +0.09(+0.09%) |
Dec 07, 2015 | 94.61 | 95.19 | 94.56 | 95.11 | 5,888,091 | +0.18(+0.19%) |
Dec 04, 2015 | 92.93 | 95.09 | 92.66 | 94.93 | 9,520,703 | +2.30(+2.48%) |
Dec 03, 2015 | 92.82 | 93.49 | 92.24 | 92.64 | 8,027,914 | -0.27(-0.29%) |
Dec 02, 2015 | 93.22 | 93.36 | 92.69 | 92.91 | 6,964,820 | -0.60(-0.64%) |
Dec 01, 2015 | 93.56 | 93.89 | 92.96 | 93.50 | 6,513,948 | +0.24(+0.25%) |
Nov 30, 2015 | 93.45 | 93.54 | 92.78 | 93.27 | 9,602,187 | -0.06(-0.06%) |
Nov 27, 2015 | 92.90 | 93.45 | 92.75 | 93.32 | 3,382,832 | +0.59(+0.63%) |
Nov 25, 2015 | 92.63 | 92.73 | 92.73 | 92.73 | 9,224,075 | +0.10(+0.11%) |
Nov 24, 2015 | 92.33 | 92.86 | 91.89 | 92.64 | 7,455,576 | -0.15(-0.17%) |
Nov 23, 2015 | 92.42 | 93.14 | 92.34 | 92.79 | 6,129,158 | +0.45(+0.49%) |
Nov 20, 2015 | 91.89 | 92.55 | 91.75 | 92.34 | 8,215,199 | +0.49(+0.54%) |
Nov 19, 2015 | 91.22 | 92.18 | 91.03 | 91.84 | 6,567,211 | +0.62(+0.68%) |
Nov 18, 2015 | 90.22 | 91.27 | 89.85 | 91.22 | 6,393,899 | +1.29(+1.43%) |
Nov 17, 2015 | 90.01 | 90.64 | 89.54 | 89.93 | 7,435,778 | -0.10(-0.11%) |
Nov 16, 2015 | 89.05 | 90.03 | 88.84 | 90.03 | 8,304,473 | +0.88(+0.99%) |
Nov 13, 2015 | 90.67 | 91.08 | 89.09 | 89.14 | 10,612,159 | -1.73(-1.91%) |
Nov 12, 2015 | 92.01 | 92.20 | 90.84 | 90.88 | 7,270,117 | -1.41(-1.53%) |
Nov 11, 2015 | 92.14 | 92.76 | 92.04 | 92.29 | 10,356,709 | +0.51(+0.56%) |
Nov 10, 2015 | 91.41 | 93.21 | 89.78 | 91.78 | 15,686,766 | +0.24(+0.26%) |
Nov 09, 2015 | 91.96 | 91.99 | 91.11 | 91.54 | 10,391,831 | -0.31(-0.34%) |
Nov 06, 2015 | 91.11 | 91.96 | 90.92 | 91.85 | 5,693,966 | +0.37(+0.41%) |
Nov 05, 2015 | 91.28 | 91.96 | 90.91 | 91.48 | 6,241,063 | +0.36(+0.40%) |
Nov 04, 2015 | 90.94 | 91.22 | 90.23 | 91.11 | 8,385,054 | +0.26(+0.29%) |
Nov 03, 2015 | 90.72 | 91.04 | 90.20 | 90.85 | 5,656,094 | -0.02(-0.03%) |