Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 95.66 | 97.43 | 95.66 | 96.75 | 4,583,630 | +1.62(+1.70%) |
Jan 28, 2016 | 93.90 | 95.52 | 93.19 | 95.13 | 1,999,181 | +1.56(+1.67%) |
Jan 27, 2016 | 94.04 | 95.11 | 93.27 | 93.57 | 3,276,294 | -0.52(-0.55%) |
Jan 26, 2016 | 92.49 | 95.30 | 92.33 | 94.09 | 2,946,683 | +1.66(+1.79%) |
Jan 25, 2016 | 92.83 | 94.58 | 91.53 | 92.43 | 6,799,925 | -3.04(-3.18%) |
Jan 22, 2016 | 94.77 | 95.89 | 93.86 | 95.47 | 3,149,905 | +1.33(+1.42%) |
Jan 21, 2016 | 93.41 | 94.43 | 92.67 | 94.13 | 2,979,477 | +0.95(+1.02%) |
Jan 20, 2016 | 93.70 | 93.92 | 91.69 | 93.18 | 3,888,637 | -1.65(-1.74%) |
Jan 19, 2016 | 95.04 | 95.96 | 94.21 | 94.83 | 3,473,081 | +0.39(+0.41%) |
Jan 15, 2016 | 94.48 | 94.44 | 94.44 | 94.44 | 4,034,519 | -1.39(-1.45%) |
Jan 14, 2016 | 94.87 | 96.30 | 94.59 | 95.84 | 3,165,261 | +1.32(+1.39%) |
Jan 13, 2016 | 95.39 | 96.08 | 94.46 | 94.52 | 2,555,773 | -0.50(-0.53%) |
Jan 12, 2016 | 95.17 | 95.81 | 94.36 | 95.02 | 2,105,475 | +0.32(+0.33%) |
Jan 11, 2016 | 94.56 | 95.26 | 93.63 | 94.71 | 2,560,593 | +0.36(+0.38%) |
Jan 08, 2016 | 95.83 | 96.06 | 94.13 | 94.34 | 3,531,635 | -1.23(-1.28%) |
Jan 07, 2016 | 95.62 | 97.13 | 95.38 | 95.57 | 4,206,193 | -1.63(-1.67%) |
Jan 06, 2016 | 96.31 | 97.74 | 96.13 | 97.20 | 5,216,754 | -0.05(-0.05%) |
Jan 05, 2016 | 95.68 | 97.98 | 95.41 | 97.25 | 4,292,769 | +1.96(+2.06%) |
Jan 04, 2016 | 94.86 | 95.35 | 93.98 | 95.29 | 3,641,311 | -0.62(-0.64%) |
Dec 31, 2015 | 96.81 | 95.90 | 95.90 | 95.90 | 1,909,013 | -1.60(-1.65%) |
Dec 30, 2015 | 97.57 | 97.86 | 97.24 | 97.51 | 2,104,453 | -0.08(-0.08%) |
Dec 29, 2015 | 96.97 | 97.76 | 96.77 | 97.59 | 2,077,405 | +0.99(+1.02%) |
Dec 28, 2015 | 95.45 | 96.81 | 95.10 | 96.61 | 2,473,756 | +1.02(+1.06%) |
Dec 24, 2015 | 95.72 | 95.59 | 95.59 | 95.59 | 915,216 | -0.14(-0.14%) |
Dec 23, 2015 | 95.29 | 96.53 | 95.20 | 95.72 | 1,796,401 | +0.52(+0.55%) |
Dec 22, 2015 | 94.56 | 95.37 | 93.62 | 95.20 | 2,486,961 | +1.09(+1.16%) |
Dec 21, 2015 | 93.65 | 94.17 | 93.37 | 94.11 | 2,334,428 | +1.04(+1.12%) |
Dec 18, 2015 | 94.38 | 94.52 | 93.06 | 93.07 | 3,552,880 | -1.73(-1.83%) |
Dec 17, 2015 | 94.77 | 95.10 | 94.28 | 94.80 | 2,677,252 | -0.06(-0.06%) |
Dec 16, 2015 | 93.98 | 95.01 | 93.28 | 94.86 | 2,219,112 | +1.12(+1.19%) |
Dec 15, 2015 | 92.81 | 94.23 | 92.53 | 93.75 | 2,851,944 | +1.35(+1.46%) |
Dec 14, 2015 | 90.84 | 92.54 | 90.84 | 92.40 | 3,034,647 | +2.60(+2.89%) |
Dec 11, 2015 | 89.79 | 90.16 | 89.33 | 89.80 | 1,625,121 | -0.85(-0.94%) |
Dec 10, 2015 | 90.70 | 91.50 | 90.23 | 90.65 | 2,114,270 | +0.04(+0.04%) |
Dec 09, 2015 | 90.88 | 92.49 | 90.28 | 90.62 | 1,727,841 | -0.96(-1.05%) |
Dec 08, 2015 | 91.22 | 91.89 | 90.48 | 91.58 | 1,928,021 | -0.41(-0.45%) |
Dec 07, 2015 | 91.27 | 92.02 | 91.01 | 91.99 | 2,638,224 | +0.61(+0.67%) |
Dec 04, 2015 | 89.77 | 91.44 | 89.47 | 91.38 | 3,282,735 | +2.30(+2.58%) |
Dec 03, 2015 | 90.62 | 90.83 | 88.54 | 89.09 | 2,908,704 | -1.15(-1.27%) |
Dec 02, 2015 | 90.60 | 91.32 | 90.07 | 90.23 | 1,761,964 | -0.36(-0.40%) |
Dec 01, 2015 | 89.75 | 91.20 | 89.24 | 90.59 | 2,454,710 | +1.48(+1.66%) |
Nov 30, 2015 | 90.54 | 90.59 | 89.04 | 89.11 | 3,428,740 | -1.27(-1.41%) |
Nov 27, 2015 | 90.32 | 90.56 | 89.98 | 90.38 | 704,358 | +0.28(+0.32%) |
Nov 25, 2015 | 90.59 | 90.10 | 90.10 | 90.10 | 1,450,728 | -0.48(-0.53%) |
Nov 24, 2015 | 90.32 | 90.88 | 90.03 | 90.58 | 1,455,330 | -0.36(-0.39%) |
Nov 23, 2015 | 90.02 | 91.12 | 89.99 | 90.94 | 1,288,497 | +1.02(+1.13%) |
Nov 20, 2015 | 91.54 | 91.97 | 89.81 | 89.92 | 2,823,514 | -1.07(-1.18%) |
Nov 19, 2015 | 90.69 | 91.60 | 90.65 | 90.99 | 1,650,546 | +0.54(+0.60%) |
Nov 18, 2015 | 89.25 | 90.59 | 88.98 | 90.45 | 1,884,846 | +1.32(+1.48%) |
Nov 17, 2015 | 89.52 | 89.87 | 88.86 | 89.13 | 2,083,688 | -0.26(-0.29%) |
Nov 16, 2015 | 87.74 | 89.51 | 87.60 | 89.40 | 2,155,410 | +1.65(+1.88%) |
Nov 13, 2015 | 87.97 | 88.49 | 87.48 | 87.74 | 1,741,980 | -0.28(-0.31%) |
Nov 12, 2015 | 88.78 | 89.21 | 87.83 | 88.02 | 1,395,461 | -1.25(-1.40%) |
Nov 11, 2015 | 89.16 | 89.74 | 88.94 | 89.27 | 1,200,296 | +0.33(+0.37%) |
Nov 10, 2015 | 88.11 | 89.15 | 87.88 | 88.94 | 1,327,620 | +0.67(+0.76%) |
Nov 09, 2015 | 88.24 | 88.69 | 87.83 | 88.27 | 1,540,607 | -0.42(-0.47%) |
Nov 06, 2015 | 89.21 | 89.49 | 87.62 | 88.69 | 1,904,319 | -0.97(-1.08%) |
Nov 05, 2015 | 89.74 | 89.86 | 89.02 | 89.66 | 2,366,175 | +0.02(+0.02%) |
Nov 04, 2015 | 90.71 | 90.71 | 89.41 | 89.64 | 1,911,571 | -0.88(-0.97%) |
Nov 03, 2015 | 90.39 | 90.81 | 89.76 | 90.52 | 1,547,695 | -0.40(-0.44%) |