Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 88.40 | 91.80 | 88.39 | 91.49 | 128,702 | +3.37(+3.83%) |
Jan 28, 2016 | 87.18 | 88.53 | 87.18 | 88.11 | 67,002 | +1.43(+1.64%) |
Jan 27, 2016 | 87.69 | 88.34 | 86.35 | 86.69 | 67,259 | -1.01(-1.15%) |
Jan 26, 2016 | 86.64 | 88.35 | 86.64 | 87.70 | 57,850 | +1.23(+1.42%) |
Jan 25, 2016 | 87.19 | 87.41 | 86.16 | 86.47 | 47,651 | -1.12(-1.28%) |
Jan 22, 2016 | 87.08 | 87.68 | 86.75 | 87.59 | 86,889 | +1.18(+1.36%) |
Jan 21, 2016 | 86.83 | 87.58 | 85.78 | 86.41 | 65,843 | -0.38(-0.44%) |
Jan 20, 2016 | 86.73 | 87.35 | 85.41 | 86.79 | 111,256 | -0.68(-0.78%) |
Jan 19, 2016 | 87.55 | 88.09 | 86.56 | 87.48 | 109,988 | +1.18(+1.36%) |
Jan 15, 2016 | 85.47 | 86.30 | 86.30 | 86.30 | 85,134 | -1.09(-1.25%) |
Jan 14, 2016 | 86.99 | 88.39 | 86.54 | 87.39 | 65,043 | +0.69(+0.80%) |
Jan 13, 2016 | 88.97 | 90.34 | 86.01 | 86.70 | 88,731 | -1.84(-2.08%) |
Jan 12, 2016 | 88.20 | 88.68 | 86.95 | 88.54 | 113,248 | +1.11(+1.27%) |
Jan 11, 2016 | 87.01 | 87.90 | 86.18 | 87.43 | 93,581 | +1.36(+1.58%) |
Jan 08, 2016 | 87.30 | 88.36 | 84.19 | 86.07 | 139,220 | +2.65(+3.18%) |
Jan 07, 2016 | 84.05 | 84.65 | 83.11 | 83.42 | 119,805 | -1.74(-2.04%) |
Jan 06, 2016 | 85.40 | 86.01 | 85.00 | 85.15 | 116,307 | -1.03(-1.20%) |
Jan 05, 2016 | 84.55 | 86.68 | 84.55 | 86.18 | 75,698 | +1.71(+2.03%) |
Jan 04, 2016 | 85.84 | 87.25 | 84.16 | 84.47 | 86,212 | -2.53(-2.91%) |
Dec 31, 2015 | 89.18 | 87.00 | 87.00 | 87.00 | 121,888 | -2.17(-2.43%) |
Dec 30, 2015 | 89.37 | 89.80 | 88.23 | 89.17 | 58,545 | -0.07(-0.08%) |
Dec 29, 2015 | 88.33 | 89.65 | 88.33 | 89.24 | 104,708 | +1.32(+1.50%) |
Dec 28, 2015 | 87.56 | 88.19 | 87.15 | 87.92 | 62,805 | -0.01(-0.01%) |
Dec 24, 2015 | 87.86 | 87.93 | 87.93 | 87.93 | 78,575 | +0.53(+0.61%) |
Dec 23, 2015 | 87.70 | 88.05 | 87.02 | 87.40 | 65,712 | +0.01(+0.01%) |
Dec 22, 2015 | 88.47 | 88.64 | 86.72 | 87.39 | 91,984 | -0.78(-0.88%) |
Dec 21, 2015 | 88.22 | 89.27 | 87.10 | 88.17 | 59,555 | +0.41(+0.46%) |
Dec 18, 2015 | 90.00 | 90.45 | 86.96 | 87.76 | 298,312 | -2.82(-3.12%) |
Dec 17, 2015 | 90.70 | 92.59 | 90.16 | 90.59 | 63,082 | +0.11(+0.12%) |
Dec 16, 2015 | 88.57 | 90.67 | 88.46 | 90.48 | 72,742 | +2.06(+2.33%) |
Dec 15, 2015 | 87.35 | 88.42 | 87.25 | 88.42 | 50,570 | +1.70(+1.96%) |
Dec 14, 2015 | 86.06 | 86.87 | 85.75 | 86.71 | 62,265 | +0.72(+0.84%) |
Dec 11, 2015 | 86.58 | 88.35 | 85.50 | 85.99 | 67,517 | -1.61(-1.83%) |
Dec 10, 2015 | 88.26 | 88.52 | 87.19 | 87.60 | 56,147 | -0.77(-0.87%) |
Dec 09, 2015 | 88.42 | 90.67 | 88.04 | 88.36 | 68,335 | -0.21(-0.24%) |
Dec 08, 2015 | 87.62 | 88.91 | 87.46 | 88.57 | 56,340 | +0.14(+0.16%) |
Dec 07, 2015 | 87.80 | 88.64 | 87.31 | 88.43 | 54,199 | +0.66(+0.75%) |
Dec 04, 2015 | 86.71 | 88.08 | 86.71 | 87.77 | 52,184 | +1.08(+1.24%) |
Dec 03, 2015 | 87.68 | 87.68 | 85.81 | 86.70 | 51,115 | -0.92(-1.05%) |
Dec 02, 2015 | 87.52 | 88.64 | 87.26 | 87.61 | 48,562 | -0.14(-0.16%) |
Dec 01, 2015 | 87.28 | 88.11 | 87.09 | 87.75 | 55,729 | +0.64(+0.74%) |
Nov 30, 2015 | 89.08 | 89.08 | 86.93 | 87.11 | 89,705 | -1.70(-1.92%) |
Nov 27, 2015 | 88.67 | 89.08 | 88.56 | 88.81 | 19,450 | +0.04(+0.04%) |
Nov 25, 2015 | 88.45 | 88.78 | 88.78 | 88.78 | 32,087 | +0.56(+0.63%) |
Nov 24, 2015 | 87.51 | 88.36 | 87.35 | 88.22 | 42,176 | +0.20(+0.23%) |
Nov 23, 2015 | 87.00 | 88.20 | 86.51 | 88.02 | 43,796 | +1.16(+1.34%) |
Nov 20, 2015 | 87.09 | 87.82 | 86.12 | 86.85 | 74,727 | +0.18(+0.20%) |
Nov 19, 2015 | 86.74 | 87.14 | 85.90 | 86.68 | 52,832 | -0.06(-0.07%) |
Nov 18, 2015 | 85.28 | 86.82 | 84.14 | 86.74 | 62,665 | +1.38(+1.61%) |
Nov 17, 2015 | 85.80 | 85.95 | 84.66 | 85.36 | 66,358 | +0.34(+0.40%) |
Nov 16, 2015 | 84.03 | 85.07 | 83.43 | 85.02 | 79,046 | +1.05(+1.25%) |
Nov 13, 2015 | 83.36 | 84.79 | 83.12 | 83.97 | 74,417 | +0.16(+0.19%) |
Nov 12, 2015 | 84.84 | 85.28 | 83.68 | 83.81 | 67,702 | -1.53(-1.79%) |
Nov 11, 2015 | 85.48 | 86.13 | 85.26 | 85.34 | 57,274 | +0.26(+0.31%) |
Nov 10, 2015 | 84.01 | 85.54 | 84.01 | 85.07 | 60,010 | +0.72(+0.86%) |
Nov 09, 2015 | 84.90 | 84.90 | 83.97 | 84.35 | 55,971 | -0.66(-0.78%) |
Nov 06, 2015 | 85.65 | 85.65 | 84.00 | 85.01 | 48,697 | -0.49(-0.58%) |
Nov 05, 2015 | 85.46 | 86.13 | 85.32 | 85.51 | 57,241 | +0.04(+0.04%) |
Nov 04, 2015 | 85.55 | 85.98 | 85.13 | 85.47 | 70,926 | +0.02(+0.02%) |
Nov 03, 2015 | 85.18 | 86.13 | 84.83 | 85.45 | 116,538 | +0.04(+0.05%) |