Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 96.52 | 98.31 | 96.52 | 97.62 | 4,542,812 | +1.63(+1.70%) |
Jan 28, 2016 | 94.74 | 96.38 | 94.03 | 95.98 | 1,981,378 | +1.57(+1.67%) |
Jan 27, 2016 | 94.89 | 95.97 | 94.11 | 94.41 | 3,247,118 | -0.52(-0.55%) |
Jan 26, 2016 | 93.32 | 96.16 | 93.16 | 94.93 | 2,920,442 | +1.67(+1.79%) |
Jan 25, 2016 | 93.66 | 95.43 | 92.36 | 93.26 | 6,739,371 | -3.06(-3.18%) |
Jan 22, 2016 | 95.62 | 96.75 | 94.71 | 96.33 | 3,121,855 | +1.35(+1.42%) |
Jan 21, 2016 | 94.25 | 95.28 | 93.50 | 94.98 | 2,952,944 | +0.96(+1.02%) |
Jan 20, 2016 | 94.54 | 94.76 | 92.52 | 94.02 | 3,854,008 | -1.66(-1.74%) |
Jan 19, 2016 | 95.89 | 96.82 | 95.06 | 95.69 | 3,442,152 | +0.40(+0.41%) |
Jan 15, 2016 | 95.33 | 95.29 | 95.29 | 95.29 | 3,998,591 | -1.41(-1.45%) |
Jan 14, 2016 | 95.72 | 97.17 | 95.44 | 96.70 | 3,137,074 | +1.33(+1.39%) |
Jan 13, 2016 | 96.25 | 96.94 | 95.31 | 95.37 | 2,533,014 | -0.51(-0.53%) |
Jan 12, 2016 | 96.02 | 96.67 | 95.21 | 95.88 | 2,086,725 | +0.32(+0.33%) |
Jan 11, 2016 | 95.41 | 96.11 | 94.47 | 95.56 | 2,537,790 | +0.36(+0.38%) |
Jan 08, 2016 | 96.69 | 96.92 | 94.98 | 95.19 | 3,500,185 | -1.24(-1.28%) |
Jan 07, 2016 | 96.48 | 98.01 | 96.23 | 96.43 | 4,168,736 | -1.64(-1.67%) |
Jan 06, 2016 | 97.18 | 98.61 | 96.99 | 98.07 | 5,170,298 | -0.05(-0.05%) |
Jan 05, 2016 | 96.54 | 98.86 | 96.26 | 98.12 | 4,254,541 | +1.98(+2.06%) |
Jan 04, 2016 | 95.71 | 96.21 | 94.82 | 96.14 | 3,608,884 | -0.62(-0.64%) |
Dec 31, 2015 | 97.68 | 96.77 | 96.77 | 96.77 | 1,892,013 | -1.62(-1.65%) |
Dec 30, 2015 | 98.45 | 98.74 | 98.11 | 98.39 | 2,085,712 | -0.08(-0.08%) |
Dec 29, 2015 | 97.85 | 98.64 | 97.64 | 98.47 | 2,058,905 | +1.00(+1.02%) |
Dec 28, 2015 | 96.31 | 97.68 | 95.95 | 97.47 | 2,451,726 | +1.03(+1.06%) |
Dec 24, 2015 | 96.58 | 96.45 | 96.45 | 96.45 | 907,066 | -0.14(-0.14%) |
Dec 23, 2015 | 96.15 | 97.40 | 96.06 | 96.58 | 1,780,404 | +0.52(+0.55%) |
Dec 22, 2015 | 95.41 | 96.23 | 94.46 | 96.06 | 2,464,815 | +1.10(+1.16%) |
Dec 21, 2015 | 94.49 | 95.02 | 94.20 | 94.96 | 2,313,639 | +1.05(+1.12%) |
Dec 18, 2015 | 95.22 | 95.37 | 93.89 | 93.91 | 3,521,241 | -1.75(-1.83%) |
Dec 17, 2015 | 95.63 | 95.95 | 95.13 | 95.66 | 2,653,411 | -0.06(-0.06%) |
Dec 16, 2015 | 94.83 | 95.86 | 94.11 | 95.72 | 2,199,350 | +1.13(+1.19%) |
Dec 15, 2015 | 93.64 | 95.08 | 93.36 | 94.59 | 2,826,547 | +1.36(+1.46%) |
Dec 14, 2015 | 91.66 | 93.38 | 91.66 | 93.23 | 3,007,623 | +2.62(+2.89%) |
Dec 11, 2015 | 90.59 | 90.97 | 90.13 | 90.61 | 1,610,649 | -0.86(-0.94%) |
Dec 10, 2015 | 91.51 | 92.32 | 91.04 | 91.47 | 2,095,442 | +0.04(+0.04%) |
Dec 09, 2015 | 91.70 | 93.32 | 91.09 | 91.43 | 1,712,455 | -0.97(-1.05%) |
Dec 08, 2015 | 92.04 | 92.72 | 91.29 | 92.40 | 1,910,851 | -0.42(-0.45%) |
Dec 07, 2015 | 92.09 | 92.85 | 91.83 | 92.82 | 2,614,730 | +0.62(+0.67%) |
Dec 04, 2015 | 90.58 | 92.26 | 90.27 | 92.21 | 3,253,502 | +2.32(+2.58%) |
Dec 03, 2015 | 91.43 | 91.64 | 89.33 | 89.89 | 2,882,802 | -1.16(-1.27%) |
Dec 02, 2015 | 91.41 | 92.14 | 90.88 | 91.04 | 1,746,273 | -0.36(-0.40%) |
Dec 01, 2015 | 90.55 | 92.02 | 90.04 | 91.41 | 2,432,851 | +1.49(+1.66%) |
Nov 30, 2015 | 91.35 | 91.41 | 89.84 | 89.91 | 3,398,207 | -1.28(-1.41%) |
Nov 27, 2015 | 91.14 | 91.37 | 90.79 | 91.20 | 698,086 | +0.29(+0.32%) |
Nov 25, 2015 | 91.40 | 90.91 | 90.91 | 90.91 | 1,437,809 | -0.48(-0.53%) |
Nov 24, 2015 | 91.14 | 91.70 | 90.84 | 91.39 | 1,442,370 | -0.36(-0.39%) |
Nov 23, 2015 | 90.83 | 91.94 | 90.80 | 91.75 | 1,277,023 | +1.03(+1.13%) |
Nov 20, 2015 | 92.37 | 92.80 | 90.61 | 90.73 | 2,798,370 | -1.08(-1.18%) |
Nov 19, 2015 | 91.51 | 92.43 | 91.46 | 91.81 | 1,635,848 | +0.54(+0.60%) |
Nov 18, 2015 | 90.06 | 91.41 | 89.78 | 91.26 | 1,868,061 | +1.33(+1.48%) |
Nov 17, 2015 | 90.32 | 90.68 | 89.66 | 89.94 | 2,065,132 | -0.26(-0.29%) |
Nov 16, 2015 | 88.53 | 90.32 | 88.39 | 90.20 | 2,136,216 | +1.67(+1.88%) |
Nov 13, 2015 | 88.76 | 89.29 | 88.27 | 88.53 | 1,726,468 | -0.28(-0.31%) |
Nov 12, 2015 | 89.57 | 90.01 | 88.62 | 88.81 | 1,383,034 | -1.26(-1.40%) |
Nov 11, 2015 | 89.97 | 90.55 | 89.74 | 90.07 | 1,189,607 | +0.33(+0.37%) |
Nov 10, 2015 | 88.90 | 89.95 | 88.67 | 89.74 | 1,315,798 | +0.68(+0.76%) |
Nov 09, 2015 | 89.04 | 89.48 | 88.62 | 89.06 | 1,526,888 | -0.42(-0.47%) |
Nov 06, 2015 | 90.01 | 90.29 | 88.40 | 89.48 | 1,887,361 | -0.98(-1.08%) |
Nov 05, 2015 | 90.55 | 90.67 | 89.81 | 90.46 | 2,345,104 | +0.02(+0.02%) |
Nov 04, 2015 | 91.52 | 91.52 | 90.21 | 90.45 | 1,894,548 | -0.88(-0.97%) |
Nov 03, 2015 | 91.20 | 91.63 | 90.57 | 91.33 | 1,533,913 | -0.40(-0.44%) |