Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 94.49 | 97.34 | 93.99 | 97.28 | 1,346,458 | +3.71(+3.96%) |
Jan 28, 2016 | 95.22 | 95.33 | 93.47 | 93.58 | 1,013,108 | -1.11(-1.17%) |
Jan 27, 2016 | 96.28 | 96.71 | 94.22 | 94.69 | 900,930 | -1.72(-1.78%) |
Jan 26, 2016 | 95.91 | 96.90 | 95.64 | 96.41 | 751,653 | +0.65(+0.68%) |
Jan 25, 2016 | 96.21 | 96.27 | 95.37 | 95.76 | 1,113,681 | -0.64(-0.67%) |
Jan 22, 2016 | 95.51 | 96.43 | 95.36 | 96.40 | 771,525 | +2.04(+2.16%) |
Jan 21, 2016 | 93.79 | 95.00 | 92.76 | 94.36 | 938,523 | +0.86(+0.92%) |
Jan 20, 2016 | 93.97 | 94.54 | 90.48 | 93.49 | 964,085 | -2.00(-2.10%) |
Jan 19, 2016 | 95.57 | 95.90 | 94.64 | 95.50 | 1,146,685 | +0.92(+0.97%) |
Jan 15, 2016 | 92.58 | 94.58 | 94.58 | 94.58 | 1,037,197 | -0.55(-0.58%) |
Jan 14, 2016 | 92.87 | 95.77 | 92.27 | 95.13 | 1,373,768 | +2.23(+2.40%) |
Jan 13, 2016 | 94.56 | 95.38 | 92.53 | 92.91 | 1,099,903 | -1.27(-1.35%) |
Jan 12, 2016 | 94.22 | 94.85 | 92.83 | 94.17 | 1,289,972 | +0.54(+0.58%) |
Jan 11, 2016 | 94.73 | 94.82 | 92.64 | 93.63 | 1,501,072 | -0.38(-0.40%) |
Jan 08, 2016 | 97.24 | 97.40 | 93.83 | 94.01 | 1,545,699 | -2.80(-2.90%) |
Jan 07, 2016 | 98.70 | 99.71 | 96.68 | 96.81 | 1,183,172 | -3.62(-3.61%) |
Jan 06, 2016 | 99.69 | 100.85 | 99.53 | 100.44 | 625,401 | -0.81(-0.80%) |
Jan 05, 2016 | 101.30 | 101.85 | 100.37 | 101.25 | 1,172,433 | +0.61(+0.60%) |
Jan 04, 2016 | 101.07 | 101.36 | 99.62 | 100.64 | 1,303,378 | -1.77(-1.72%) |
Dec 31, 2015 | 103.44 | 102.40 | 102.40 | 102.40 | 770,203 | -1.29(-1.24%) |
Dec 30, 2015 | 104.57 | 104.68 | 103.49 | 103.69 | 996,378 | -0.77(-0.74%) |
Dec 29, 2015 | 105.05 | 105.25 | 103.92 | 104.46 | 848,046 | +0.50(+0.48%) |
Dec 28, 2015 | 103.49 | 104.09 | 103.11 | 103.97 | 502,106 | +0.30(+0.28%) |
Dec 24, 2015 | 103.94 | 103.67 | 103.67 | 103.67 | 317,564 | -0.13(-0.12%) |
Dec 23, 2015 | 103.02 | 103.84 | 102.52 | 103.80 | 600,147 | +1.15(+1.12%) |
Dec 22, 2015 | 102.51 | 103.32 | 101.60 | 102.65 | 518,860 | +0.60(+0.59%) |
Dec 21, 2015 | 101.70 | 102.52 | 101.21 | 102.06 | 795,341 | +1.25(+1.24%) |
Dec 18, 2015 | 103.89 | 103.89 | 100.75 | 100.80 | 1,772,147 | -3.28(-3.15%) |
Dec 17, 2015 | 103.95 | 104.66 | 102.75 | 104.09 | 1,037,607 | +0.23(+0.22%) |
Dec 16, 2015 | 101.53 | 104.09 | 101.11 | 103.86 | 1,044,801 | +3.41(+3.40%) |
Dec 15, 2015 | 100.60 | 101.14 | 99.87 | 100.45 | 882,555 | +0.77(+0.78%) |
Dec 14, 2015 | 99.33 | 100.50 | 98.57 | 99.67 | 773,752 | +0.57(+0.58%) |
Dec 11, 2015 | 100.71 | 101.28 | 98.69 | 99.10 | 642,031 | -2.93(-2.88%) |
Dec 10, 2015 | 101.27 | 102.87 | 100.81 | 102.04 | 412,603 | +0.98(+0.96%) |
Dec 09, 2015 | 102.32 | 102.99 | 100.88 | 101.06 | 492,620 | -1.89(-1.83%) |
Dec 08, 2015 | 101.77 | 103.22 | 101.38 | 102.95 | 479,674 | +0.49(+0.48%) |
Dec 07, 2015 | 102.56 | 103.10 | 101.61 | 102.46 | 247,839 | -0.31(-0.30%) |
Dec 04, 2015 | 100.94 | 103.19 | 100.94 | 102.77 | 480,158 | +2.23(+2.21%) |
Dec 03, 2015 | 103.05 | 103.29 | 100.14 | 100.55 | 724,652 | -2.40(-2.33%) |
Dec 02, 2015 | 103.49 | 103.76 | 102.86 | 102.95 | 671,754 | -0.52(-0.50%) |
Dec 01, 2015 | 103.33 | 103.66 | 102.69 | 103.46 | 529,133 | +0.94(+0.91%) |
Nov 30, 2015 | 103.55 | 103.56 | 102.46 | 102.52 | 869,960 | -0.75(-0.73%) |
Nov 27, 2015 | 102.31 | 103.35 | 101.85 | 103.28 | 270,729 | +1.23(+1.21%) |
Nov 25, 2015 | 101.45 | 102.05 | 102.05 | 102.05 | 566,722 | +0.86(+0.84%) |
Nov 24, 2015 | 101.25 | 101.76 | 100.22 | 101.19 | 643,784 | -0.91(-0.89%) |
Nov 23, 2015 | 101.14 | 102.40 | 100.91 | 102.10 | 780,315 | +0.75(+0.74%) |
Nov 20, 2015 | 101.18 | 101.57 | 100.69 | 101.35 | 568,588 | +0.31(+0.31%) |
Nov 19, 2015 | 101.18 | 101.29 | 100.04 | 101.03 | 507,734 | -0.36(-0.35%) |
Nov 18, 2015 | 99.10 | 101.48 | 98.55 | 101.39 | 884,638 | +2.78(+2.82%) |
Nov 17, 2015 | 97.97 | 99.57 | 97.85 | 98.61 | 591,345 | +0.53(+0.54%) |
Nov 16, 2015 | 96.02 | 98.12 | 95.98 | 98.08 | 461,467 | +2.09(+2.18%) |
Nov 13, 2015 | 96.72 | 97.37 | 95.82 | 95.99 | 351,506 | -1.17(-1.21%) |
Nov 12, 2015 | 97.46 | 98.70 | 96.89 | 97.17 | 550,584 | -0.71(-0.72%) |
Nov 11, 2015 | 96.95 | 98.39 | 96.55 | 97.87 | 575,401 | +1.17(+1.21%) |
Nov 10, 2015 | 96.16 | 96.72 | 95.53 | 96.70 | 455,871 | +0.49(+0.51%) |
Nov 09, 2015 | 96.88 | 97.49 | 95.38 | 96.21 | 435,811 | -1.05(-1.08%) |
Nov 06, 2015 | 96.94 | 97.90 | 96.52 | 97.27 | 618,238 | -0.03(-0.03%) |
Nov 05, 2015 | 97.51 | 97.92 | 96.84 | 97.29 | 423,808 | -0.24(-0.24%) |
Nov 04, 2015 | 98.12 | 98.49 | 97.39 | 97.53 | 598,473 | -0.34(-0.35%) |
Nov 03, 2015 | 98.74 | 98.74 | 97.55 | 97.87 | 667,693 | -0.87(-0.88%) |