Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 70.01 | 72.91 | 70.01 | 72.61 | 896,569 | +3.04(+4.37%) |
Jan 28, 2016 | 71.19 | 71.69 | 69.34 | 69.57 | 261,855 | -0.46(-0.66%) |
Jan 27, 2016 | 71.49 | 71.94 | 69.83 | 70.03 | 302,482 | -1.91(-2.65%) |
Jan 26, 2016 | 71.74 | 72.69 | 70.69 | 71.94 | 289,030 | +0.59(+0.83%) |
Jan 25, 2016 | 72.33 | 72.70 | 71.20 | 71.35 | 333,822 | -1.65(-2.26%) |
Jan 22, 2016 | 69.53 | 73.62 | 69.53 | 73.00 | 924,899 | +5.02(+7.38%) |
Jan 21, 2016 | 68.25 | 68.59 | 67.07 | 67.98 | 543,663 | +0.02(+0.03%) |
Jan 20, 2016 | 69.23 | 69.26 | 65.24 | 67.96 | 762,260 | -2.35(-3.34%) |
Jan 19, 2016 | 72.64 | 72.68 | 70.15 | 70.31 | 294,645 | -1.72(-2.39%) |
Jan 15, 2016 | 72.29 | 72.03 | 72.03 | 72.03 | 427,700 | -2.20(-2.96%) |
Jan 14, 2016 | 72.37 | 74.55 | 72.02 | 74.23 | 333,860 | +1.89(+2.61%) |
Jan 13, 2016 | 74.00 | 74.84 | 71.71 | 72.34 | 419,992 | -1.36(-1.85%) |
Jan 12, 2016 | 75.86 | 76.06 | 72.60 | 73.70 | 549,634 | -1.63(-2.16%) |
Jan 11, 2016 | 77.19 | 77.19 | 74.75 | 75.33 | 366,076 | -1.58(-2.05%) |
Jan 08, 2016 | 78.20 | 78.25 | 76.58 | 76.91 | 425,501 | -0.80(-1.03%) |
Jan 07, 2016 | 77.79 | 78.81 | 77.54 | 77.71 | 577,592 | -1.68(-2.12%) |
Jan 06, 2016 | 80.37 | 81.90 | 79.18 | 79.39 | 327,890 | -2.31(-2.83%) |
Jan 05, 2016 | 84.35 | 84.76 | 81.10 | 81.70 | 520,442 | -3.82(-4.47%) |
Jan 04, 2016 | 87.48 | 87.48 | 84.56 | 85.52 | 433,024 | -2.88(-3.26%) |
Dec 31, 2015 | 88.81 | 88.40 | 88.40 | 88.40 | 213,300 | -0.66(-0.74%) |
Dec 30, 2015 | 89.86 | 90.78 | 88.87 | 89.06 | 106,376 | -1.13(-1.25%) |
Dec 29, 2015 | 90.80 | 91.58 | 88.92 | 90.19 | 145,980 | -0.12(-0.13%) |
Dec 28, 2015 | 89.96 | 90.43 | 88.48 | 90.31 | 146,525 | +0.01(+0.01%) |
Dec 24, 2015 | 90.02 | 90.30 | 90.30 | 90.30 | 45,500 | +0.41(+0.46%) |
Dec 23, 2015 | 89.21 | 90.66 | 88.75 | 89.89 | 204,268 | +1.27(+1.43%) |
Dec 22, 2015 | 87.00 | 88.90 | 86.12 | 88.62 | 197,896 | +1.84(+2.12%) |
Dec 21, 2015 | 85.78 | 86.86 | 85.25 | 86.78 | 238,748 | +1.45(+1.70%) |
Dec 18, 2015 | 86.52 | 86.72 | 85.24 | 85.33 | 572,755 | -1.16(-1.34%) |
Dec 17, 2015 | 89.48 | 89.48 | 86.46 | 86.49 | 179,345 | -2.49(-2.80%) |
Dec 16, 2015 | 88.75 | 89.89 | 87.93 | 88.98 | 222,034 | +0.47(+0.53%) |
Dec 15, 2015 | 87.11 | 89.12 | 86.80 | 88.51 | 235,893 | +1.79(+2.06%) |
Dec 14, 2015 | 86.21 | 87.19 | 84.99 | 86.72 | 383,195 | +0.63(+0.73%) |
Dec 11, 2015 | 86.47 | 86.76 | 84.99 | 86.09 | 426,864 | -1.29(-1.48%) |
Dec 10, 2015 | 86.14 | 88.03 | 85.72 | 87.38 | 231,113 | +1.28(+1.49%) |
Dec 09, 2015 | 85.97 | 88.59 | 85.77 | 86.10 | 185,273 | -0.05(-0.06%) |
Dec 08, 2015 | 86.02 | 86.89 | 84.94 | 86.15 | 157,134 | -0.55(-0.63%) |
Dec 07, 2015 | 89.31 | 89.56 | 86.12 | 86.70 | 335,066 | -2.71(-3.03%) |
Dec 04, 2015 | 89.66 | 89.78 | 87.97 | 89.41 | 268,633 | -0.21(-0.23%) |
Dec 03, 2015 | 92.27 | 92.27 | 89.18 | 89.62 | 271,549 | -2.21(-2.41%) |
Dec 02, 2015 | 93.47 | 94.73 | 91.73 | 91.83 | 249,887 | -1.88(-2.01%) |
Dec 01, 2015 | 94.80 | 95.00 | 92.60 | 93.71 | 146,592 | -0.56(-0.59%) |
Nov 30, 2015 | 94.33 | 94.99 | 93.47 | 94.27 | 251,429 | +0.28(+0.30%) |
Nov 27, 2015 | 94.37 | 94.52 | 92.82 | 93.99 | 182,301 | -0.27(-0.29%) |
Nov 25, 2015 | 94.03 | 94.26 | 94.26 | 94.26 | 160,900 | +0.47(+0.50%) |
Nov 24, 2015 | 91.63 | 94.22 | 91.54 | 93.79 | 236,084 | +1.36(+1.47%) |
Nov 23, 2015 | 93.00 | 93.96 | 92.10 | 92.43 | 112,789 | -0.54(-0.58%) |
Nov 20, 2015 | 92.78 | 93.79 | 92.77 | 92.97 | 222,884 | +0.49(+0.53%) |
Nov 19, 2015 | 91.86 | 92.66 | 91.02 | 92.48 | 258,999 | +0.57(+0.62%) |
Nov 18, 2015 | 89.59 | 92.05 | 89.22 | 91.91 | 193,719 | +2.58(+2.89%) |
Nov 17, 2015 | 89.72 | 91.77 | 89.26 | 89.33 | 208,588 | -0.42(-0.47%) |
Nov 16, 2015 | 86.87 | 89.75 | 86.56 | 89.75 | 219,250 | +2.69(+3.09%) |
Nov 13, 2015 | 88.40 | 89.11 | 86.75 | 87.06 | 235,681 | -2.17(-2.43%) |
Nov 12, 2015 | 90.84 | 91.58 | 89.21 | 89.23 | 283,757 | -2.30(-2.51%) |
Nov 11, 2015 | 92.02 | 92.42 | 91.18 | 91.53 | 229,145 | -0.10(-0.11%) |
Nov 10, 2015 | 90.93 | 91.66 | 90.37 | 91.63 | 167,579 | +0.49(+0.54%) |
Nov 09, 2015 | 91.22 | 91.73 | 89.57 | 91.14 | 195,329 | -0.55(-0.60%) |
Nov 06, 2015 | 91.40 | 91.82 | 89.93 | 91.69 | 145,414 | +0.22(+0.24%) |
Nov 05, 2015 | 92.26 | 92.28 | 90.71 | 91.47 | 193,977 | -0.51(-0.55%) |
Nov 04, 2015 | 93.55 | 93.79 | 91.28 | 91.98 | 227,742 | -1.22(-1.31%) |
Nov 03, 2015 | 90.05 | 94.02 | 90.05 | 93.20 | 467,203 | +3.19(+3.54%) |