Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 86.99 | 87.57 | 85.12 | 86.87 | 858,577 | -0.09(-0.10%) |
Jan 28, 2016 | 85.46 | 87.14 | 84.64 | 86.96 | 703,389 | +1.57(+1.84%) |
Jan 27, 2016 | 85.40 | 86.74 | 84.09 | 85.39 | 551,041 | -0.50(-0.58%) |
Jan 26, 2016 | 85.58 | 86.57 | 84.98 | 85.89 | 814,126 | +1.12(+1.32%) |
Jan 25, 2016 | 87.31 | 87.41 | 84.69 | 84.77 | 1,493,016 | -3.03(-3.45%) |
Jan 22, 2016 | 88.54 | 88.96 | 87.25 | 87.80 | 908,335 | +1.33(+1.54%) |
Jan 21, 2016 | 86.78 | 87.23 | 85.17 | 86.47 | 1,029,939 | +0.03(+0.03%) |
Jan 20, 2016 | 84.33 | 87.38 | 83.74 | 86.44 | 2,258,716 | +0.80(+0.93%) |
Jan 19, 2016 | 84.73 | 86.71 | 84.49 | 85.64 | 2,022,349 | +0.33(+0.39%) |
Jan 15, 2016 | 83.94 | 85.31 | 85.31 | 85.31 | 1,490,500 | -0.87(-1.01%) |
Jan 14, 2016 | 83.37 | 86.66 | 82.53 | 86.18 | 974,813 | +2.83(+3.40%) |
Jan 13, 2016 | 84.38 | 84.54 | 83.20 | 83.35 | 832,445 | -0.37(-0.44%) |
Jan 12, 2016 | 82.42 | 84.01 | 82.03 | 83.72 | 856,999 | +1.82(+2.22%) |
Jan 11, 2016 | 83.44 | 83.79 | 81.06 | 81.90 | 921,571 | -0.84(-1.02%) |
Jan 08, 2016 | 83.80 | 84.25 | 82.54 | 82.74 | 534,428 | -0.99(-1.18%) |
Jan 07, 2016 | 84.15 | 85.88 | 83.67 | 83.73 | 931,120 | -1.92(-2.24%) |
Jan 06, 2016 | 86.83 | 88.37 | 85.14 | 85.65 | 1,344,200 | -2.61(-2.96%) |
Jan 05, 2016 | 89.28 | 90.00 | 87.28 | 88.26 | 559,658 | -0.69(-0.78%) |
Jan 04, 2016 | 88.10 | 89.03 | 86.63 | 88.95 | 595,687 | -0.39(-0.44%) |
Dec 31, 2015 | 89.88 | 89.34 | 89.34 | 89.34 | 489,100 | -0.88(-0.98%) |
Dec 30, 2015 | 91.15 | 91.83 | 90.02 | 90.22 | 400,445 | -1.24(-1.36%) |
Dec 29, 2015 | 91.42 | 92.15 | 90.46 | 91.46 | 388,038 | -0.05(-0.05%) |
Dec 28, 2015 | 91.93 | 92.72 | 91.06 | 91.51 | 273,805 | -1.04(-1.12%) |
Dec 24, 2015 | 93.06 | 92.55 | 92.55 | 92.55 | 218,400 | -0.50(-0.54%) |
Dec 23, 2015 | 91.57 | 93.10 | 90.84 | 93.05 | 480,706 | +2.20(+2.42%) |
Dec 22, 2015 | 89.19 | 91.62 | 89.15 | 90.85 | 533,296 | +1.56(+1.75%) |
Dec 21, 2015 | 92.55 | 92.96 | 88.78 | 89.29 | 839,305 | -2.78(-3.02%) |
Dec 18, 2015 | 91.86 | 93.14 | 91.55 | 92.07 | 790,014 | -0.14(-0.15%) |
Dec 17, 2015 | 94.43 | 94.72 | 92.03 | 92.21 | 494,515 | -2.15(-2.28%) |
Dec 16, 2015 | 93.79 | 94.67 | 92.06 | 94.36 | 524,210 | +0.92(+0.98%) |
Dec 15, 2015 | 93.24 | 94.97 | 92.56 | 93.44 | 482,590 | +0.43(+0.46%) |
Dec 14, 2015 | 93.88 | 94.31 | 92.63 | 93.01 | 858,308 | -1.00(-1.06%) |
Dec 11, 2015 | 94.41 | 96.13 | 93.94 | 94.01 | 576,208 | -2.08(-2.16%) |
Dec 10, 2015 | 96.30 | 97.92 | 95.79 | 96.09 | 609,889 | -0.28(-0.29%) |
Dec 09, 2015 | 96.23 | 97.38 | 95.35 | 96.37 | 525,205 | +0.36(+0.37%) |
Dec 08, 2015 | 96.48 | 97.43 | 95.53 | 96.01 | 373,524 | -1.77(-1.81%) |
Dec 07, 2015 | 97.87 | 97.92 | 96.16 | 97.78 | 510,628 | -1.14(-1.15%) |
Dec 04, 2015 | 97.56 | 99.10 | 96.81 | 98.92 | 726,106 | +1.12(+1.15%) |
Dec 03, 2015 | 98.87 | 99.49 | 97.10 | 97.80 | 643,538 | -0.64(-0.65%) |
Dec 02, 2015 | 98.90 | 99.55 | 98.19 | 98.44 | 999,055 | -0.44(-0.44%) |
Dec 01, 2015 | 98.72 | 99.60 | 98.46 | 98.88 | 732,284 | +0.15(+0.15%) |
Nov 30, 2015 | 96.62 | 99.14 | 96.34 | 98.73 | 495,032 | +1.67(+1.72%) |
Nov 27, 2015 | 97.37 | 97.45 | 96.43 | 97.06 | 173,489 | -0.06(-0.06%) |
Nov 25, 2015 | 97.20 | 97.12 | 97.12 | 97.12 | 427,900 | -0.38(-0.39%) |
Nov 24, 2015 | 95.84 | 98.06 | 95.34 | 97.50 | 625,095 | +1.45(+1.51%) |
Nov 23, 2015 | 94.66 | 97.20 | 94.60 | 96.05 | 728,032 | +0.95(+1.00%) |
Nov 20, 2015 | 94.92 | 95.57 | 93.97 | 95.10 | 733,959 | +0.18(+0.19%) |
Nov 19, 2015 | 94.49 | 95.83 | 94.42 | 94.92 | 384,517 | +0.32(+0.34%) |
Nov 18, 2015 | 94.39 | 95.51 | 93.95 | 94.60 | 476,611 | +0.18(+0.19%) |
Nov 17, 2015 | 95.43 | 95.81 | 93.65 | 94.42 | 428,023 | -0.60(-0.63%) |
Nov 16, 2015 | 94.25 | 95.39 | 93.85 | 95.02 | 403,792 | +0.53(+0.56%) |
Nov 13, 2015 | 93.96 | 94.86 | 92.66 | 94.49 | 672,946 | +0.46(+0.49%) |
Nov 12, 2015 | 93.85 | 94.83 | 93.08 | 94.03 | 617,520 | -1.01(-1.06%) |
Nov 11, 2015 | 96.05 | 96.05 | 94.12 | 95.04 | 330,131 | -0.64(-0.67%) |
Nov 10, 2015 | 97.69 | 97.93 | 95.20 | 95.68 | 523,311 | -2.13(-2.18%) |
Nov 09, 2015 | 96.41 | 98.25 | 96.41 | 97.81 | 552,299 | +0.93(+0.96%) |
Nov 06, 2015 | 95.69 | 97.11 | 94.25 | 96.88 | 834,782 | +0.59(+0.61%) |
Nov 05, 2015 | 96.60 | 99.99 | 95.08 | 96.29 | 1,286,921 | +0.87(+0.91%) |
Nov 04, 2015 | 96.43 | 97.21 | 95.06 | 95.42 | 653,949 | -0.92(-0.95%) |
Nov 03, 2015 | 93.85 | 96.98 | 93.56 | 96.34 | 646,387 | +2.11(+2.24%) |