Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 85.72 | 86.66 | 85.37 | 86.62 | 2,316,910 | +1.56(+1.83%) |
Jan 28, 2016 | 84.85 | 86.16 | 84.06 | 85.06 | 2,134,806 | +0.51(+0.60%) |
Jan 27, 2016 | 82.79 | 85.96 | 82.27 | 84.55 | 2,622,104 | +1.47(+1.77%) |
Jan 26, 2016 | 80.39 | 83.26 | 80.17 | 83.08 | 3,426,001 | +3.06(+3.82%) |
Jan 25, 2016 | 81.90 | 82.12 | 79.80 | 80.02 | 2,044,243 | -2.19(-2.67%) |
Jan 22, 2016 | 81.56 | 82.80 | 80.34 | 82.22 | 2,259,178 | +1.84(+2.29%) |
Jan 21, 2016 | 82.33 | 82.51 | 80.05 | 80.38 | 2,131,156 | -1.96(-2.38%) |
Jan 20, 2016 | 81.86 | 83.40 | 80.12 | 82.34 | 2,594,213 | -1.27(-1.52%) |
Jan 19, 2016 | 83.09 | 85.09 | 82.09 | 83.61 | 2,159,994 | +1.46(+1.78%) |
Jan 15, 2016 | 83.19 | 82.15 | 82.15 | 82.15 | 2,177,641 | -2.14(-2.54%) |
Jan 14, 2016 | 84.16 | 84.89 | 82.88 | 84.29 | 1,461,226 | +0.39(+0.46%) |
Jan 13, 2016 | 87.25 | 87.39 | 83.72 | 83.90 | 2,029,119 | -2.96(-3.41%) |
Jan 12, 2016 | 86.78 | 87.06 | 85.71 | 86.86 | 1,676,232 | +1.07(+1.25%) |
Jan 11, 2016 | 86.55 | 87.47 | 85.16 | 85.79 | 1,603,078 | -0.82(-0.94%) |
Jan 08, 2016 | 89.26 | 89.31 | 86.45 | 86.61 | 1,101,096 | -1.82(-2.05%) |
Jan 07, 2016 | 89.61 | 90.07 | 87.97 | 88.43 | 1,249,647 | -2.56(-2.82%) |
Jan 06, 2016 | 91.47 | 92.16 | 90.63 | 90.99 | 1,093,571 | -1.88(-2.02%) |
Jan 05, 2016 | 92.67 | 93.55 | 92.05 | 92.87 | 826,856 | +0.51(+0.55%) |
Jan 04, 2016 | 93.74 | 93.74 | 91.38 | 92.36 | 1,454,658 | -2.91(-3.05%) |
Dec 31, 2015 | 95.76 | 95.27 | 95.27 | 95.27 | 1,013,900 | -1.15(-1.19%) |
Dec 30, 2015 | 97.37 | 97.37 | 96.38 | 96.42 | 395,138 | -1.07(-1.10%) |
Dec 29, 2015 | 96.85 | 97.67 | 96.62 | 97.49 | 521,367 | +1.05(+1.09%) |
Dec 28, 2015 | 96.40 | 96.48 | 95.19 | 96.43 | 534,080 | -0.53(-0.54%) |
Dec 24, 2015 | 96.61 | 96.96 | 96.96 | 96.96 | 649,603 | +0.06(+0.06%) |
Dec 23, 2015 | 96.16 | 96.99 | 95.68 | 96.90 | 516,693 | +1.16(+1.22%) |
Dec 22, 2015 | 95.17 | 95.94 | 94.30 | 95.73 | 753,341 | +0.89(+0.94%) |
Dec 21, 2015 | 95.29 | 96.04 | 93.85 | 94.84 | 924,585 | +0.48(+0.51%) |
Dec 18, 2015 | 97.62 | 97.66 | 94.32 | 94.36 | 4,538,949 | -3.70(-3.78%) |
Dec 17, 2015 | 99.84 | 100.15 | 98.00 | 98.07 | 1,352,223 | -1.32(-1.33%) |
Dec 16, 2015 | 98.26 | 99.64 | 97.00 | 99.39 | 1,317,670 | +1.70(+1.74%) |
Dec 15, 2015 | 96.13 | 98.17 | 95.64 | 97.69 | 1,145,042 | +2.67(+2.80%) |
Dec 14, 2015 | 95.15 | 95.58 | 93.27 | 95.02 | 1,472,762 | +0.36(+0.38%) |
Dec 11, 2015 | 94.82 | 95.34 | 93.95 | 94.66 | 1,063,939 | -1.76(-1.83%) |
Dec 10, 2015 | 95.35 | 97.43 | 94.88 | 96.42 | 1,110,902 | +1.31(+1.38%) |
Dec 09, 2015 | 96.71 | 97.32 | 94.49 | 95.11 | 1,258,685 | -2.03(-2.09%) |
Dec 08, 2015 | 97.78 | 98.26 | 96.92 | 97.14 | 1,071,266 | -1.60(-1.62%) |
Dec 07, 2015 | 98.75 | 99.06 | 97.82 | 98.74 | 1,056,458 | -0.37(-0.37%) |
Dec 04, 2015 | 97.22 | 99.40 | 96.80 | 99.10 | 1,459,556 | +2.57(+2.66%) |
Dec 03, 2015 | 98.68 | 98.96 | 96.26 | 96.53 | 1,203,625 | -1.79(-1.82%) |
Dec 02, 2015 | 99.31 | 99.59 | 98.12 | 98.33 | 862,488 | -0.85(-0.86%) |
Dec 01, 2015 | 99.16 | 99.63 | 98.19 | 99.18 | 703,272 | +0.64(+0.65%) |
Nov 30, 2015 | 98.61 | 99.03 | 98.00 | 98.53 | 1,374,314 | -0.09(-0.10%) |
Nov 27, 2015 | 98.43 | 98.67 | 97.61 | 98.63 | 300,663 | +0.40(+0.41%) |
Nov 25, 2015 | 98.00 | 98.22 | 98.22 | 98.22 | 877,543 | +0.28(+0.28%) |
Nov 24, 2015 | 97.47 | 98.12 | 96.71 | 97.95 | 1,342,240 | -0.39(-0.39%) |
Nov 23, 2015 | 98.48 | 98.94 | 97.93 | 98.33 | 717,583 | +0.00(+0.00%) |
Nov 20, 2015 | 99.26 | 99.44 | 97.86 | 98.33 | 934,152 | -0.28(-0.28%) |
Nov 19, 2015 | 98.60 | 99.16 | 97.82 | 98.61 | 883,172 | +0.10(+0.10%) |
Nov 18, 2015 | 98.11 | 98.51 | 96.25 | 98.51 | 1,559,939 | +0.81(+0.83%) |
Nov 17, 2015 | 97.53 | 98.91 | 96.76 | 97.70 | 1,466,196 | +0.62(+0.64%) |
Nov 16, 2015 | 96.21 | 97.19 | 95.75 | 97.08 | 1,266,355 | +0.80(+0.83%) |
Nov 13, 2015 | 97.27 | 97.78 | 95.61 | 96.27 | 2,130,124 | -1.25(-1.28%) |
Nov 12, 2015 | 97.32 | 97.96 | 97.01 | 97.52 | 2,326,928 | -0.40(-0.41%) |
Nov 11, 2015 | 97.56 | 98.55 | 97.15 | 97.93 | 1,797,232 | +0.83(+0.86%) |
Nov 10, 2015 | 96.70 | 97.58 | 95.97 | 97.09 | 3,033,458 | -0.10(-0.11%) |
Nov 09, 2015 | 96.68 | 97.32 | 95.61 | 97.19 | 3,688,074 | -0.02(-0.02%) |
Nov 06, 2015 | 96.31 | 97.81 | 95.92 | 97.22 | 1,887,713 | +2.41(+2.54%) |
Nov 05, 2015 | 94.00 | 95.37 | 93.95 | 94.81 | 1,233,076 | +0.82(+0.87%) |
Nov 04, 2015 | 94.59 | 94.89 | 93.66 | 93.99 | 1,043,375 | -0.46(-0.48%) |
Nov 03, 2015 | 94.63 | 95.05 | 94.07 | 94.45 | 1,217,169 | -0.10(-0.11%) |