Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 95.25 | 99.45 | 93.15 | 94.35 | 613 | -2.25(-2.33%) |
Jan 28, 2016 | 97.50 | 97.50 | 94.05 | 96.60 | 400 | -0.45(-0.46%) |
Jan 27, 2016 | 93.75 | 97.35 | 92.25 | 97.05 | 940 | +3.90(+4.19%) |
Jan 26, 2016 | 94.50 | 96.15 | 92.25 | 93.15 | 568 | -0.90(-0.96%) |
Jan 25, 2016 | 95.70 | 96.15 | 93.75 | 94.05 | 834 | -1.50(-1.57%) |
Jan 22, 2016 | 93.75 | 95.85 | 93.75 | 95.55 | 965 | +1.05(+1.11%) |
Jan 21, 2016 | 93.75 | 96.75 | 93.75 | 94.50 | 483 | -0.60(-0.63%) |
Jan 20, 2016 | 94.20 | 96.45 | 93.75 | 95.10 | 473 | +0.00(+0.00%) |
Jan 19, 2016 | 97.72 | 104.55 | 93.75 | 95.10 | 677 | -2.40(-2.46%) |
Jan 15, 2016 | 93.90 | 97.50 | 97.50 | 97.50 | 753 | +2.70(+2.85%) |
Jan 14, 2016 | 96.75 | 97.50 | 94.20 | 94.80 | 924 | -1.35(-1.40%) |
Jan 13, 2016 | 103.26 | 103.26 | 94.05 | 96.15 | 1,083 | -6.90(-6.70%) |
Jan 12, 2016 | 98.85 | 103.50 | 93.75 | 103.05 | 1,414 | +4.65(+4.73%) |
Jan 11, 2016 | 96.75 | 100.05 | 96.15 | 98.40 | 715 | -0.90(-0.91%) |
Jan 08, 2016 | 102.00 | 102.00 | 95.10 | 99.30 | 1,434 | -1.80(-1.78%) |
Jan 07, 2016 | 99.15 | 104.69 | 98.94 | 101.10 | 865 | -0.15(-0.15%) |
Jan 06, 2016 | 103.05 | 109.35 | 97.20 | 101.25 | 2,078 | -3.95(-3.76%) |
Jan 05, 2016 | 96.30 | 108.15 | 96.30 | 105.20 | 1,395 | +10.70(+11.33%) |
Jan 04, 2016 | 103.80 | 103.80 | 93.30 | 94.50 | 1,146 | -7.35(-7.22%) |
Dec 31, 2015 | 96.90 | 101.85 | 101.85 | 101.85 | 913 | +4.95(+5.11%) |
Dec 30, 2015 | 102.00 | 106.35 | 93.45 | 96.90 | 1,239 | -4.65(-4.58%) |
Dec 29, 2015 | 107.10 | 107.10 | 99.30 | 101.55 | 1,257 | -4.65(-4.38%) |
Dec 28, 2015 | 106.50 | 110.85 | 103.05 | 106.20 | 1,631 | -1.65(-1.53%) |
Dec 24, 2015 | 105.30 | 107.85 | 107.85 | 107.85 | 140 | +0.30(+0.28%) |
Dec 23, 2015 | 108.00 | 112.50 | 106.65 | 107.55 | 610 | +0.45(+0.42%) |
Dec 22, 2015 | 105.48 | 111.90 | 105.48 | 107.10 | 504 | +1.80(+1.71%) |
Dec 21, 2015 | 108.30 | 108.60 | 101.43 | 105.30 | 937 | -2.70(-2.50%) |
Dec 18, 2015 | 102.90 | 112.50 | 102.21 | 108.00 | 989 | +4.20(+4.05%) |
Dec 17, 2015 | 101.10 | 103.95 | 99.75 | 103.80 | 601 | -0.30(-0.29%) |
Dec 16, 2015 | 96.75 | 104.85 | 94.65 | 104.10 | 1,364 | +7.50(+7.76%) |
Dec 15, 2015 | 93.00 | 97.20 | 92.10 | 96.60 | 1,282 | +4.05(+4.38%) |
Dec 14, 2015 | 98.70 | 99.45 | 92.10 | 92.55 | 3,968 | -7.35(-7.36%) |
Dec 11, 2015 | 102.30 | 103.50 | 99.00 | 99.90 | 6,333 | -2.55(-2.49%) |
Dec 10, 2015 | 105.30 | 108.30 | 102.15 | 102.45 | 1,301 | -3.45(-3.26%) |
Dec 09, 2015 | 108.30 | 108.75 | 105.75 | 105.90 | 711 | -1.80(-1.67%) |
Dec 08, 2015 | 110.30 | 111.45 | 106.80 | 107.70 | 5,113 | -1.50(-1.37%) |
Dec 07, 2015 | 107.10 | 111.45 | 105.45 | 109.20 | 9,835 | +1.35(+1.25%) |
Dec 04, 2015 | 107.55 | 111.60 | 106.50 | 107.85 | 3,840 | -0.30(-0.28%) |
Dec 03, 2015 | 111.00 | 111.00 | 106.50 | 108.15 | 724 | +0.60(+0.56%) |
Dec 02, 2015 | 108.90 | 111.45 | 106.65 | 107.55 | 4,001 | -4.05(-3.63%) |
Dec 01, 2015 | 108.60 | 112.71 | 108.60 | 111.60 | 521 | +3.00(+2.76%) |
Nov 30, 2015 | 108.00 | 111.15 | 107.85 | 108.60 | 731 | -3.45(-3.08%) |
Nov 27, 2015 | 111.00 | 112.65 | 109.50 | 112.05 | 532 | +3.00(+2.75%) |
Nov 25, 2015 | 111.45 | 109.05 | 109.05 | 109.05 | 2,733 | -2.85(-2.55%) |
Nov 24, 2015 | 111.15 | 112.50 | 111.00 | 111.90 | 818 | -0.30(-0.27%) |
Nov 23, 2015 | 109.50 | 112.50 | 109.50 | 112.20 | 1,222 | -0.15(-0.13%) |
Nov 20, 2015 | 106.63 | 113.55 | 106.63 | 112.35 | 1,824 | +3.75(+3.45%) |
Nov 19, 2015 | 109.65 | 109.65 | 105.35 | 108.60 | 1,157 | +0.15(+0.14%) |
Nov 18, 2015 | 107.70 | 111.30 | 106.39 | 108.45 | 1,655 | +2.10(+1.97%) |
Nov 17, 2015 | 110.07 | 110.07 | 105.15 | 106.35 | 1,942 | -2.70(-2.48%) |
Nov 16, 2015 | 107.10 | 111.15 | 105.75 | 109.05 | 1,392 | +3.30(+3.12%) |
Nov 13, 2015 | 108.15 | 110.85 | 105.15 | 105.75 | 1,130 | -1.95(-1.81%) |
Nov 12, 2015 | 105.30 | 112.50 | 105.30 | 107.70 | 1,970 | +2.55(+2.43%) |
Nov 11, 2015 | 110.10 | 110.10 | 105.15 | 105.15 | 2,615 | -8.25(-7.28%) |
Nov 10, 2015 | 105.75 | 120.00 | 105.75 | 113.40 | 1,980 | +7.95(+7.54%) |
Nov 09, 2015 | 113.40 | 113.40 | 105.45 | 105.45 | 1,171 | -8.55(-7.50%) |
Nov 06, 2015 | 110.40 | 119.55 | 110.40 | 114.00 | 1,855 | +3.00(+2.70%) |
Nov 05, 2015 | 118.80 | 123.30 | 110.25 | 111.00 | 4,908 | -7.50(-6.33%) |
Nov 04, 2015 | 118.05 | 120.15 | 116.85 | 118.50 | 985 | -0.60(-0.50%) |
Nov 03, 2015 | 124.20 | 125.29 | 117.90 | 119.10 | 1,848 | -3.90(-3.17%) |