Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 73.84 | 75.50 | 70.25 | 74.02 | 3,266,273 | +0.64(+0.87%) |
Jan 28, 2016 | 80.72 | 81.02 | 72.53 | 73.38 | 2,861,907 | -6.76(-8.44%) |
Jan 27, 2016 | 86.18 | 87.93 | 79.15 | 80.14 | 1,713,190 | -5.90(-6.86%) |
Jan 26, 2016 | 84.62 | 87.25 | 82.05 | 86.04 | 1,244,904 | +1.03(+1.21%) |
Jan 25, 2016 | 83.86 | 87.52 | 83.86 | 85.01 | 1,530,108 | +0.35(+0.41%) |
Jan 22, 2016 | 82.43 | 85.84 | 81.07 | 84.66 | 1,739,266 | +3.84(+4.75%) |
Jan 21, 2016 | 81.64 | 83.38 | 79.48 | 80.82 | 1,717,243 | -0.56(-0.69%) |
Jan 20, 2016 | 78.03 | 82.67 | 74.69 | 81.38 | 2,422,401 | +1.87(+2.35%) |
Jan 19, 2016 | 83.81 | 84.04 | 77.57 | 79.51 | 2,061,242 | -3.63(-4.37%) |
Jan 15, 2016 | 81.12 | 83.14 | 83.14 | 83.14 | 3,447,700 | -1.29(-1.53%) |
Jan 14, 2016 | 86.27 | 86.86 | 77.59 | 84.43 | 6,306,896 | +0.31(+0.37%) |
Jan 13, 2016 | 92.60 | 93.84 | 83.67 | 84.12 | 1,824,368 | -8.99(-9.66%) |
Jan 12, 2016 | 93.43 | 96.77 | 89.35 | 93.11 | 1,576,715 | -0.18(-0.19%) |
Jan 11, 2016 | 95.87 | 95.95 | 89.40 | 93.29 | 1,825,075 | -2.46(-2.57%) |
Jan 08, 2016 | 97.71 | 99.34 | 94.30 | 95.75 | 1,333,818 | -1.34(-1.38%) |
Jan 07, 2016 | 99.44 | 100.85 | 97.09 | 97.09 | 1,411,137 | -3.35(-3.34%) |
Jan 06, 2016 | 101.87 | 103.67 | 99.53 | 100.44 | 1,290,108 | -3.01(-2.91%) |
Jan 05, 2016 | 105.02 | 105.61 | 101.24 | 103.45 | 899,755 | -1.47(-1.40%) |
Jan 04, 2016 | 102.80 | 104.99 | 102.10 | 104.92 | 1,611,862 | +0.16(+0.15%) |
Dec 31, 2015 | 105.44 | 104.76 | 104.76 | 104.76 | 742,200 | -1.01(-0.95%) |
Dec 30, 2015 | 106.30 | 107.02 | 105.12 | 105.77 | 849,565 | -0.30(-0.28%) |
Dec 29, 2015 | 106.02 | 106.32 | 105.00 | 106.07 | 555,427 | +0.77(+0.73%) |
Dec 28, 2015 | 105.91 | 107.56 | 104.40 | 105.30 | 635,457 | -0.54(-0.51%) |
Dec 24, 2015 | 105.83 | 105.84 | 105.84 | 105.84 | 325,500 | +0.32(+0.30%) |
Dec 23, 2015 | 104.40 | 106.28 | 104.40 | 105.52 | 761,172 | +1.17(+1.12%) |
Dec 22, 2015 | 104.36 | 105.89 | 103.93 | 104.35 | 969,337 | +0.21(+0.20%) |
Dec 21, 2015 | 104.84 | 104.88 | 102.42 | 104.14 | 1,214,099 | -0.30(-0.29%) |
Dec 18, 2015 | 100.50 | 105.14 | 99.94 | 104.44 | 3,160,925 | +3.80(+3.78%) |
Dec 17, 2015 | 101.80 | 103.34 | 99.39 | 100.64 | 1,043,450 | -1.07(-1.05%) |
Dec 16, 2015 | 99.71 | 101.93 | 98.06 | 101.71 | 1,050,075 | +2.57(+2.59%) |
Dec 15, 2015 | 94.84 | 99.19 | 94.36 | 99.14 | 1,211,903 | +4.91(+5.21%) |
Dec 14, 2015 | 93.94 | 95.25 | 91.21 | 94.23 | 1,188,131 | +0.44(+0.47%) |
Dec 11, 2015 | 95.25 | 97.33 | 93.81 | 93.79 | 1,028,852 | -2.86(-2.96%) |
Dec 10, 2015 | 94.59 | 97.02 | 94.49 | 96.65 | 938,316 | +2.50(+2.66%) |
Dec 09, 2015 | 95.36 | 96.44 | 93.82 | 94.15 | 947,676 | -1.37(-1.43%) |
Dec 08, 2015 | 94.33 | 97.51 | 93.65 | 95.52 | 1,154,654 | +0.01(+0.01%) |
Dec 07, 2015 | 98.15 | 98.50 | 94.89 | 95.51 | 1,410,896 | -2.60(-2.65%) |
Dec 04, 2015 | 93.97 | 98.57 | 93.55 | 98.11 | 1,079,440 | +3.90(+4.14%) |
Dec 03, 2015 | 96.04 | 96.50 | 93.12 | 94.21 | 1,425,835 | -1.44(-1.51%) |
Dec 02, 2015 | 98.00 | 98.50 | 95.49 | 95.65 | 1,149,781 | -2.28(-2.33%) |
Dec 01, 2015 | 96.23 | 98.10 | 95.01 | 97.93 | 1,234,350 | +2.56(+2.68%) |
Nov 30, 2015 | 96.31 | 96.42 | 94.00 | 95.37 | 1,523,365 | -1.08(-1.12%) |
Nov 27, 2015 | 96.03 | 97.63 | 95.00 | 96.45 | 660,962 | +0.39(+0.41%) |
Nov 25, 2015 | 94.81 | 96.06 | 96.06 | 96.06 | 3,782,600 | -1.74(-1.78%) |
Nov 23, 2015 | 97.50 | 97.80 | 97.80 | 97.80 | 1,849,600 | +0.80(+0.82%) |
Nov 20, 2015 | 95.15 | 101.57 | 94.00 | 97.00 | 4,810,508 | -6.11(-5.93%) |
Nov 19, 2015 | 107.61 | 108.35 | 102.10 | 103.11 | 2,012,864 | -4.59(-4.26%) |
Nov 18, 2015 | 107.84 | 107.84 | 104.81 | 107.70 | 1,399,148 | +0.38(+0.35%) |
Nov 17, 2015 | 105.28 | 108.64 | 104.68 | 107.32 | 1,333,592 | +2.78(+2.66%) |
Nov 16, 2015 | 107.57 | 108.78 | 102.87 | 104.54 | 1,853,109 | -2.90(-2.70%) |
Nov 13, 2015 | 106.22 | 110.35 | 105.73 | 107.44 | 875,523 | +0.64(+0.60%) |
Nov 12, 2015 | 111.00 | 111.84 | 106.55 | 106.80 | 891,881 | -4.35(-3.91%) |
Nov 11, 2015 | 112.88 | 113.33 | 110.85 | 111.15 | 721,784 | -1.15(-1.02%) |
Nov 10, 2015 | 110.79 | 113.12 | 110.08 | 112.30 | 1,056,139 | +0.94(+0.84%) |
Nov 09, 2015 | 113.70 | 114.63 | 110.57 | 111.36 | 1,373,692 | -3.56(-3.10%) |
Nov 06, 2015 | 112.00 | 115.19 | 110.92 | 114.92 | 1,259,416 | +2.60(+2.31%) |
Nov 05, 2015 | 112.95 | 112.95 | 108.21 | 112.32 | 1,054,544 | -0.40(-0.35%) |
Nov 04, 2015 | 116.00 | 116.72 | 110.84 | 112.72 | 1,262,362 | -2.57(-2.23%) |
Nov 03, 2015 | 116.10 | 116.55 | 114.01 | 115.29 | 1,289,073 | -1.55(-1.33%) |