Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 86.51 | 88.15 | 86.51 | 88.15 | 138,939 | +1.72(+1.99%) |
Jan 28, 2016 | 86.05 | 86.60 | 85.65 | 86.43 | 38,970 | +0.95(+1.11%) |
Jan 27, 2016 | 85.76 | 86.63 | 84.97 | 85.49 | 60,247 | -0.36(-0.42%) |
Jan 26, 2016 | 85.06 | 86.11 | 85.06 | 85.85 | 67,047 | +1.14(+1.35%) |
Jan 25, 2016 | 85.11 | 85.42 | 84.63 | 84.71 | 1,370,029 | -0.77(-0.90%) |
Jan 22, 2016 | 85.11 | 85.52 | 84.83 | 85.48 | 23,577 | +1.32(+1.57%) |
Jan 21, 2016 | 83.79 | 84.62 | 83.32 | 84.16 | 51,209 | +0.59(+0.70%) |
Jan 20, 2016 | 83.33 | 84.06 | 81.71 | 83.57 | 333,225 | -0.90(-1.06%) |
Jan 19, 2016 | 84.53 | 84.71 | 83.75 | 84.47 | 177,740 | +0.80(+0.95%) |
Jan 15, 2016 | 83.17 | 83.67 | 83.67 | 83.67 | 63,912 | -1.30(-1.53%) |
Jan 14, 2016 | 85.09 | 85.59 | 84.27 | 84.97 | 40,751 | +0.02(+0.03%) |
Jan 13, 2016 | 86.86 | 86.91 | 84.83 | 84.95 | 28,765 | -1.63(-1.89%) |
Jan 12, 2016 | 86.81 | 87.06 | 85.86 | 86.58 | 77,193 | +0.55(+0.64%) |
Jan 11, 2016 | 85.81 | 86.29 | 85.13 | 86.03 | 161,562 | +0.58(+0.68%) |
Jan 08, 2016 | 86.90 | 86.90 | 85.28 | 85.45 | 50,246 | -0.79(-0.91%) |
Jan 07, 2016 | 86.76 | 87.46 | 86.13 | 86.24 | 116,755 | -1.75(-1.99%) |
Jan 06, 2016 | 87.64 | 88.29 | 87.64 | 87.99 | 21,923 | -0.83(-0.93%) |
Jan 05, 2016 | 88.73 | 89.05 | 88.27 | 88.82 | 52,813 | +0.32(+0.36%) |
Jan 04, 2016 | 88.59 | 88.59 | 87.73 | 88.51 | 118,447 | -1.41(-1.57%) |
Dec 31, 2015 | 90.48 | 89.92 | 89.92 | 89.92 | 50,045 | -0.82(-0.90%) |
Dec 30, 2015 | 91.11 | 91.16 | 90.68 | 90.74 | 25,260 | -0.48(-0.53%) |
Dec 29, 2015 | 90.84 | 91.26 | 90.84 | 91.22 | 33,568 | +0.77(+0.85%) |
Dec 28, 2015 | 90.16 | 90.45 | 89.94 | 90.45 | 15,485 | -0.11(-0.12%) |
Dec 24, 2015 | 90.65 | 90.55 | 90.55 | 90.55 | 20,862 | -0.30(-0.33%) |
Dec 23, 2015 | 90.43 | 90.86 | 90.43 | 90.85 | 20,347 | +0.86(+0.95%) |
Dec 22, 2015 | 89.28 | 90.07 | 89.10 | 89.99 | 31,949 | +0.97(+1.09%) |
Dec 21, 2015 | 88.80 | 89.03 | 88.38 | 89.02 | 24,256 | +0.71(+0.81%) |
Dec 18, 2015 | 89.65 | 89.65 | 88.31 | 88.31 | 43,787 | -1.52(-1.69%) |
Dec 17, 2015 | 91.18 | 91.18 | 89.83 | 89.83 | 35,970 | -1.24(-1.36%) |
Dec 16, 2015 | 89.84 | 91.20 | 89.84 | 91.06 | 58,916 | +1.71(+1.91%) |
Dec 15, 2015 | 88.97 | 89.61 | 88.97 | 89.36 | 77,078 | +0.96(+1.09%) |
Dec 14, 2015 | 87.92 | 88.56 | 87.43 | 88.39 | 80,826 | +0.55(+0.63%) |
Dec 11, 2015 | 88.42 | 88.51 | 87.78 | 87.84 | 45,474 | -1.35(-1.52%) |
Dec 10, 2015 | 89.20 | 89.71 | 88.98 | 89.19 | 27,678 | +0.07(+0.07%) |
Dec 09, 2015 | 89.76 | 90.59 | 88.88 | 89.13 | 29,851 | -0.96(-1.06%) |
Dec 08, 2015 | 89.80 | 90.22 | 89.67 | 90.08 | 19,925 | -0.35(-0.39%) |
Dec 07, 2015 | 90.58 | 90.70 | 90.07 | 90.44 | 45,357 | -0.02(-0.02%) |
Dec 04, 2015 | 88.72 | 90.47 | 88.72 | 90.45 | 27,385 | +1.84(+2.08%) |
Dec 03, 2015 | 89.73 | 89.75 | 88.32 | 88.61 | 295,932 | -0.97(-1.08%) |
Dec 02, 2015 | 90.17 | 90.24 | 89.51 | 89.58 | 39,815 | -0.67(-0.74%) |
Dec 01, 2015 | 89.76 | 90.31 | 89.76 | 90.25 | 151,667 | +0.68(+0.76%) |
Nov 30, 2015 | 90.44 | 90.44 | 89.50 | 89.56 | 151,164 | -0.82(-0.90%) |
Nov 27, 2015 | 90.36 | 90.51 | 90.09 | 90.38 | 9,014 | +0.10(+0.11%) |
Nov 25, 2015 | 89.91 | 90.28 | 90.28 | 90.28 | 52,784 | +0.35(+0.39%) |
Nov 24, 2015 | 89.20 | 90.18 | 89.20 | 89.93 | 28,717 | +0.20(+0.22%) |
Nov 23, 2015 | 89.20 | 89.87 | 89.20 | 89.73 | 29,299 | +0.68(+0.77%) |
Nov 20, 2015 | 89.55 | 90.13 | 89.05 | 89.05 | 16,848 | +0.00(+0.00%) |
Nov 19, 2015 | 88.55 | 89.39 | 88.55 | 89.05 | 18,407 | +0.50(+0.57%) |
Nov 18, 2015 | 87.34 | 88.60 | 87.31 | 88.54 | 20,964 | +1.50(+1.72%) |
Nov 17, 2015 | 87.55 | 87.84 | 86.93 | 87.04 | 27,839 | -0.46(-0.53%) |
Nov 16, 2015 | 86.19 | 87.54 | 86.19 | 87.50 | 40,642 | +1.19(+1.38%) |
Nov 13, 2015 | 87.22 | 87.33 | 86.27 | 86.31 | 36,275 | -1.14(-1.31%) |
Nov 12, 2015 | 88.32 | 88.32 | 87.45 | 87.45 | 38,049 | -1.32(-1.49%) |
Nov 11, 2015 | 88.98 | 89.12 | 88.77 | 88.77 | 35,240 | -0.07(-0.08%) |
Nov 10, 2015 | 88.42 | 88.85 | 88.40 | 88.85 | 38,298 | +0.30(+0.34%) |
Nov 09, 2015 | 89.02 | 89.02 | 88.12 | 88.55 | 2,369,403 | -0.69(-0.78%) |
Nov 06, 2015 | 90.26 | 90.26 | 88.70 | 89.24 | 375,829 | -1.04(-1.15%) |
Nov 05, 2015 | 90.19 | 90.33 | 89.73 | 90.28 | 132,577 | +0.25(+0.27%) |
Nov 04, 2015 | 90.50 | 90.50 | 89.88 | 90.03 | 178,036 | -0.29(-0.32%) |
Nov 03, 2015 | 90.38 | 90.58 | 89.80 | 90.32 | 105,968 | -0.35(-0.38%) |