Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 97.87 | 99.30 | 97.58 | 99.30 | 7,340,638 | +1.85(+1.90%) |
Jan 28, 2016 | 96.43 | 97.90 | 96.08 | 97.45 | 5,169,860 | +1.51(+1.57%) |
Jan 27, 2016 | 95.89 | 97.28 | 95.56 | 95.94 | 5,795,056 | -0.38(-0.39%) |
Jan 26, 2016 | 95.91 | 97.22 | 95.77 | 96.32 | 3,735,241 | +0.38(+0.40%) |
Jan 25, 2016 | 95.92 | 96.83 | 95.53 | 95.94 | 4,406,502 | +0.09(+0.09%) |
Jan 22, 2016 | 94.88 | 96.29 | 94.12 | 95.85 | 6,946,648 | +1.38(+1.46%) |
Jan 21, 2016 | 94.04 | 94.67 | 93.25 | 94.47 | 6,071,391 | +0.70(+0.75%) |
Jan 20, 2016 | 94.85 | 95.42 | 93.30 | 93.77 | 7,558,088 | -2.00(-2.09%) |
Jan 19, 2016 | 94.66 | 96.10 | 94.46 | 95.77 | 6,825,216 | +1.84(+1.96%) |
Jan 15, 2016 | 93.95 | 93.93 | 93.93 | 93.93 | 8,229,400 | -1.88(-1.96%) |
Jan 14, 2016 | 96.40 | 97.08 | 95.66 | 95.81 | 6,591,819 | -0.69(-0.72%) |
Jan 13, 2016 | 97.47 | 97.94 | 96.35 | 96.50 | 5,161,474 | -1.12(-1.15%) |
Jan 12, 2016 | 98.41 | 98.41 | 97.14 | 97.62 | 5,185,682 | +0.18(+0.18%) |
Jan 11, 2016 | 97.34 | 97.92 | 96.87 | 97.44 | 5,637,949 | +0.23(+0.24%) |
Jan 08, 2016 | 97.83 | 98.63 | 96.94 | 97.21 | 4,853,544 | -0.36(-0.37%) |
Jan 07, 2016 | 98.46 | 98.98 | 97.21 | 97.57 | 5,439,957 | -1.91(-1.92%) |
Jan 06, 2016 | 98.38 | 99.76 | 98.12 | 99.48 | 5,483,415 | +0.03(+0.03%) |
Jan 05, 2016 | 98.81 | 99.85 | 98.71 | 99.45 | 4,893,864 | +0.68(+0.69%) |
Jan 04, 2016 | 98.56 | 99.00 | 97.80 | 98.77 | 6,688,983 | -1.15(-1.15%) |
Dec 31, 2015 | 100.53 | 99.92 | 99.92 | 99.92 | 3,041,500 | -1.23(-1.22%) |
Dec 30, 2015 | 101.51 | 101.54 | 100.98 | 101.15 | 2,333,000 | -0.30(-0.30%) |
Dec 29, 2015 | 101.11 | 101.70 | 100.77 | 101.45 | 2,362,179 | +0.77(+0.76%) |
Dec 28, 2015 | 100.39 | 100.79 | 100.14 | 100.68 | 4,017,675 | +0.14(+0.14%) |
Dec 24, 2015 | 100.51 | 100.54 | 100.54 | 100.54 | 1,044,300 | -0.10(-0.10%) |
Dec 23, 2015 | 100.20 | 100.76 | 100.02 | 100.64 | 2,929,641 | +0.84(+0.84%) |
Dec 22, 2015 | 98.91 | 100.07 | 98.63 | 99.80 | 3,882,125 | +1.18(+1.20%) |
Dec 21, 2015 | 98.39 | 98.64 | 97.77 | 98.62 | 3,089,100 | +0.72(+0.74%) |
Dec 18, 2015 | 99.75 | 99.76 | 97.88 | 97.90 | 6,926,834 | -2.30(-2.30%) |
Dec 17, 2015 | 101.00 | 101.11 | 100.17 | 100.20 | 4,303,613 | -0.88(-0.87%) |
Dec 16, 2015 | 99.84 | 101.33 | 99.65 | 101.08 | 4,989,577 | +1.69(+1.70%) |
Dec 15, 2015 | 98.53 | 99.67 | 98.20 | 99.39 | 5,554,162 | +1.44(+1.47%) |
Dec 14, 2015 | 98.09 | 98.62 | 96.81 | 97.95 | 6,633,208 | +0.17(+0.17%) |
Dec 11, 2015 | 97.93 | 98.79 | 97.54 | 97.78 | 5,429,692 | -1.12(-1.13%) |
Dec 10, 2015 | 99.31 | 99.60 | 98.45 | 98.90 | 3,926,583 | -0.23(-0.23%) |
Dec 09, 2015 | 99.53 | 100.96 | 98.99 | 99.13 | 4,195,060 | -1.04(-1.04%) |
Dec 08, 2015 | 100.40 | 100.81 | 99.63 | 100.17 | 3,385,218 | -0.50(-0.50%) |
Dec 07, 2015 | 101.03 | 101.51 | 100.12 | 100.67 | 3,407,012 | -0.39(-0.39%) |
Dec 04, 2015 | 99.20 | 101.37 | 98.54 | 101.06 | 6,422,721 | +1.97(+1.99%) |
Dec 03, 2015 | 99.62 | 99.98 | 98.76 | 99.09 | 5,661,036 | -0.39(-0.39%) |
Dec 02, 2015 | 100.36 | 100.38 | 99.36 | 99.48 | 4,361,649 | -1.58(-1.56%) |
Dec 01, 2015 | 100.11 | 101.12 | 100.11 | 101.06 | 4,473,204 | +0.90(+0.90%) |
Nov 30, 2015 | 100.74 | 100.97 | 100.12 | 100.16 | 6,073,021 | -0.58(-0.58%) |
Nov 27, 2015 | 100.09 | 100.99 | 100.09 | 100.74 | 1,463,396 | +0.24(+0.24%) |
Nov 25, 2015 | 100.53 | 100.50 | 100.50 | 100.50 | 2,906,000 | -0.13(-0.13%) |
Nov 24, 2015 | 100.33 | 101.00 | 100.00 | 100.63 | 3,402,322 | -0.22(-0.22%) |
Nov 23, 2015 | 100.48 | 101.69 | 100.24 | 100.85 | 4,603,992 | +0.75(+0.75%) |
Nov 20, 2015 | 101.52 | 102.15 | 100.00 | 100.10 | 4,800,639 | -0.83(-0.82%) |
Nov 19, 2015 | 100.52 | 101.37 | 100.50 | 100.93 | 3,496,007 | +0.66(+0.66%) |
Nov 18, 2015 | 99.07 | 100.38 | 98.91 | 100.27 | 4,073,669 | +1.44(+1.46%) |
Nov 17, 2015 | 99.54 | 99.88 | 98.56 | 98.83 | 3,446,515 | -0.73(-0.73%) |
Nov 16, 2015 | 97.75 | 99.66 | 97.65 | 99.56 | 3,446,744 | +1.52(+1.55%) |
Nov 13, 2015 | 98.19 | 98.95 | 97.83 | 98.04 | 4,001,011 | -0.33(-0.34%) |
Nov 12, 2015 | 98.90 | 99.33 | 98.34 | 98.37 | 3,892,758 | -1.06(-1.07%) |
Nov 11, 2015 | 99.28 | 99.96 | 99.09 | 99.43 | 3,151,467 | +0.60(+0.61%) |
Nov 10, 2015 | 98.50 | 99.22 | 98.38 | 98.83 | 3,367,808 | -0.05(-0.05%) |
Nov 09, 2015 | 99.48 | 99.60 | 98.22 | 98.88 | 3,959,772 | -0.84(-0.84%) |
Nov 06, 2015 | 100.07 | 100.29 | 99.15 | 99.72 | 4,660,435 | -0.89(-0.88%) |
Nov 05, 2015 | 100.62 | 100.94 | 100.19 | 100.61 | 2,834,071 | -0.01(-0.01%) |
Nov 04, 2015 | 100.89 | 101.34 | 100.40 | 100.62 | 3,345,638 | -0.30(-0.30%) |
Nov 03, 2015 | 101.16 | 101.20 | 99.83 | 100.92 | 4,174,940 | -0.48(-0.47%) |