Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 82.21 | 83.30 | 81.69 | 83.07 | 311,679 | +1.31(+1.60%) |
Jan 28, 2016 | 83.12 | 83.67 | 81.48 | 81.76 | 153,809 | -0.59(-0.72%) |
Jan 27, 2016 | 84.18 | 84.18 | 81.65 | 82.35 | 227,823 | -2.22(-2.63%) |
Jan 26, 2016 | 83.81 | 84.58 | 83.15 | 84.57 | 186,890 | +0.98(+1.17%) |
Jan 25, 2016 | 85.79 | 86.36 | 83.32 | 83.59 | 113,325 | -2.62(-3.04%) |
Jan 22, 2016 | 85.84 | 86.62 | 85.12 | 86.21 | 211,279 | +1.62(+1.92%) |
Jan 21, 2016 | 88.11 | 88.26 | 84.10 | 84.59 | 237,729 | -3.33(-3.79%) |
Jan 20, 2016 | 85.80 | 89.00 | 84.47 | 87.92 | 228,652 | +1.31(+1.51%) |
Jan 19, 2016 | 88.54 | 88.54 | 85.68 | 86.61 | 210,651 | -1.09(-1.24%) |
Jan 15, 2016 | 86.03 | 87.70 | 87.70 | 87.70 | 255,400 | -0.02(-0.02%) |
Jan 14, 2016 | 87.13 | 88.23 | 85.88 | 87.72 | 212,197 | +1.14(+1.32%) |
Jan 13, 2016 | 87.96 | 88.88 | 85.00 | 86.58 | 208,530 | -1.38(-1.57%) |
Jan 12, 2016 | 88.78 | 89.32 | 86.32 | 87.96 | 195,750 | -0.18(-0.20%) |
Jan 11, 2016 | 87.40 | 88.55 | 87.24 | 88.14 | 159,162 | +1.29(+1.49%) |
Jan 08, 2016 | 89.67 | 90.68 | 86.69 | 86.85 | 167,221 | -2.25(-2.53%) |
Jan 07, 2016 | 91.07 | 92.74 | 89.05 | 89.10 | 382,862 | -1.41(-1.56%) |
Jan 06, 2016 | 90.67 | 91.12 | 89.45 | 90.51 | 173,381 | -1.19(-1.30%) |
Jan 05, 2016 | 89.92 | 92.14 | 89.41 | 91.70 | 171,819 | +2.12(+2.37%) |
Jan 04, 2016 | 91.38 | 91.42 | 88.85 | 89.58 | 210,048 | -3.20(-3.45%) |
Dec 31, 2015 | 93.99 | 92.78 | 92.78 | 92.78 | 152,000 | -1.77(-1.87%) |
Dec 30, 2015 | 95.07 | 95.58 | 94.28 | 94.55 | 71,397 | -0.68(-0.71%) |
Dec 29, 2015 | 94.96 | 95.75 | 94.36 | 95.23 | 122,613 | +0.91(+0.96%) |
Dec 28, 2015 | 94.50 | 95.07 | 93.44 | 94.32 | 153,562 | -0.23(-0.24%) |
Dec 24, 2015 | 94.75 | 94.55 | 94.55 | 94.55 | 41,500 | -0.26(-0.27%) |
Dec 23, 2015 | 94.90 | 95.54 | 94.29 | 94.81 | 167,802 | +0.24(+0.25%) |
Dec 22, 2015 | 93.80 | 94.75 | 92.28 | 94.57 | 141,810 | +1.37(+1.47%) |
Dec 21, 2015 | 93.63 | 94.80 | 92.63 | 93.20 | 110,328 | +0.07(+0.08%) |
Dec 18, 2015 | 99.16 | 99.54 | 93.09 | 93.13 | 394,008 | -6.02(-6.07%) |
Dec 17, 2015 | 96.34 | 102.46 | 95.83 | 99.15 | 337,141 | +4.48(+4.73%) |
Dec 16, 2015 | 94.00 | 95.01 | 92.57 | 94.67 | 220,558 | +0.69(+0.73%) |
Dec 15, 2015 | 94.00 | 94.19 | 93.49 | 93.98 | 177,287 | +0.27(+0.29%) |
Dec 14, 2015 | 93.19 | 94.33 | 92.51 | 93.71 | 239,362 | +0.51(+0.55%) |
Dec 11, 2015 | 96.03 | 96.40 | 93.02 | 93.20 | 229,845 | -4.31(-4.42%) |
Dec 10, 2015 | 97.92 | 98.25 | 96.47 | 97.51 | 202,643 | -0.19(-0.19%) |
Dec 09, 2015 | 101.40 | 103.03 | 97.53 | 97.70 | 271,058 | -5.33(-5.17%) |
Dec 08, 2015 | 97.85 | 103.35 | 97.29 | 103.03 | 233,143 | +3.68(+3.70%) |
Dec 07, 2015 | 101.32 | 101.55 | 98.64 | 99.35 | 160,615 | -2.29(-2.25%) |
Dec 04, 2015 | 100.44 | 102.23 | 99.59 | 101.64 | 173,309 | +1.17(+1.16%) |
Dec 03, 2015 | 103.62 | 103.90 | 100.16 | 100.47 | 145,418 | -2.63(-2.55%) |
Dec 02, 2015 | 103.02 | 103.70 | 102.39 | 103.10 | 96,213 | -0.21(-0.20%) |
Dec 01, 2015 | 100.39 | 104.09 | 100.10 | 103.31 | 137,876 | +3.05(+3.04%) |
Nov 30, 2015 | 100.14 | 100.87 | 99.64 | 100.26 | 212,576 | +0.10(+0.10%) |
Nov 27, 2015 | 99.62 | 100.55 | 99.23 | 100.16 | 49,973 | +0.52(+0.52%) |
Nov 25, 2015 | 99.56 | 99.64 | 99.64 | 99.64 | 84,000 | -0.05(-0.05%) |
Nov 24, 2015 | 98.25 | 100.14 | 97.70 | 99.69 | 114,671 | +0.77(+0.78%) |
Nov 23, 2015 | 98.35 | 99.50 | 98.03 | 98.92 | 73,990 | +0.13(+0.13%) |
Nov 20, 2015 | 98.23 | 99.64 | 97.95 | 98.79 | 67,632 | +1.21(+1.24%) |
Nov 19, 2015 | 97.76 | 98.58 | 97.18 | 97.58 | 139,591 | -0.29(-0.30%) |
Nov 18, 2015 | 97.18 | 98.01 | 96.57 | 97.87 | 98,569 | +0.94(+0.97%) |
Nov 17, 2015 | 97.25 | 97.87 | 96.58 | 96.93 | 110,759 | -0.09(-0.09%) |
Nov 16, 2015 | 95.75 | 97.63 | 95.75 | 97.02 | 121,376 | +1.04(+1.08%) |
Nov 13, 2015 | 97.67 | 97.94 | 95.95 | 95.98 | 162,110 | -2.08(-2.12%) |
Nov 12, 2015 | 98.73 | 99.72 | 97.76 | 98.06 | 447,902 | -2.07(-2.07%) |
Nov 11, 2015 | 101.44 | 101.73 | 100.10 | 100.13 | 87,747 | -1.37(-1.35%) |
Nov 10, 2015 | 99.33 | 101.53 | 99.33 | 101.50 | 134,704 | +1.98(+1.99%) |
Nov 09, 2015 | 100.22 | 100.28 | 99.38 | 99.52 | 169,777 | -1.07(-1.06%) |
Nov 06, 2015 | 100.45 | 100.98 | 99.40 | 100.59 | 98,273 | +0.27(+0.27%) |
Nov 05, 2015 | 100.59 | 101.13 | 99.58 | 100.32 | 121,043 | -0.26(-0.26%) |
Nov 04, 2015 | 99.44 | 101.40 | 99.09 | 100.58 | 166,004 | +1.26(+1.27%) |
Nov 03, 2015 | 98.59 | 99.52 | 97.99 | 99.32 | 222,358 | +0.57(+0.58%) |