Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 78.06 | 81.25 | 78.06 | 81.25 | 272,316 | +3.40(+4.37%) |
Jan 28, 2016 | 77.81 | 78.41 | 77.24 | 77.85 | 154,841 | +0.62(+0.80%) |
Jan 27, 2016 | 77.90 | 78.66 | 76.81 | 77.23 | 130,792 | -1.17(-1.49%) |
Jan 26, 2016 | 77.14 | 78.65 | 77.14 | 78.40 | 127,511 | +1.46(+1.90%) |
Jan 25, 2016 | 78.17 | 78.64 | 76.72 | 76.94 | 167,952 | -1.67(-2.12%) |
Jan 22, 2016 | 77.80 | 78.73 | 76.95 | 78.61 | 145,347 | +1.75(+2.28%) |
Jan 21, 2016 | 76.73 | 77.82 | 76.11 | 76.86 | 181,289 | +0.25(+0.33%) |
Jan 20, 2016 | 76.06 | 77.32 | 73.66 | 76.61 | 174,129 | -0.40(-0.52%) |
Jan 19, 2016 | 78.36 | 78.77 | 76.49 | 77.01 | 160,834 | -0.62(-0.80%) |
Jan 15, 2016 | 77.55 | 77.63 | 77.63 | 77.63 | 232,800 | -1.49(-1.88%) |
Jan 14, 2016 | 78.88 | 79.67 | 77.72 | 79.12 | 337,985 | +0.12(+0.15%) |
Jan 13, 2016 | 84.06 | 84.17 | 78.34 | 79.00 | 337,423 | -5.06(-6.02%) |
Jan 12, 2016 | 84.29 | 85.18 | 82.66 | 84.06 | 153,924 | +0.36(+0.43%) |
Jan 11, 2016 | 83.06 | 84.13 | 82.95 | 83.70 | 158,645 | +0.96(+1.16%) |
Jan 08, 2016 | 84.95 | 85.16 | 82.51 | 82.74 | 160,686 | -1.70(-2.01%) |
Jan 07, 2016 | 85.07 | 85.98 | 83.78 | 84.44 | 170,143 | -2.23(-2.57%) |
Jan 06, 2016 | 86.40 | 87.33 | 85.65 | 86.67 | 178,886 | -0.85(-0.97%) |
Jan 05, 2016 | 87.62 | 88.38 | 86.66 | 87.52 | 347,091 | -0.10(-0.11%) |
Jan 04, 2016 | 87.23 | 88.03 | 86.33 | 87.62 | 230,520 | -1.08(-1.22%) |
Dec 31, 2015 | 88.94 | 88.70 | 88.70 | 88.70 | 374,700 | -0.53(-0.59%) |
Dec 30, 2015 | 89.32 | 89.82 | 88.90 | 89.23 | 159,296 | -0.51(-0.57%) |
Dec 29, 2015 | 89.49 | 90.41 | 88.83 | 89.74 | 166,380 | +0.60(+0.67%) |
Dec 28, 2015 | 87.95 | 89.48 | 87.57 | 89.14 | 150,328 | +1.19(+1.35%) |
Dec 24, 2015 | 88.88 | 87.95 | 87.95 | 87.95 | 138,600 | -1.58(-1.76%) |
Dec 23, 2015 | 89.70 | 89.91 | 88.95 | 89.53 | 69,665 | +0.35(+0.39%) |
Dec 22, 2015 | 88.28 | 89.21 | 87.60 | 89.18 | 98,865 | +1.19(+1.35%) |
Dec 21, 2015 | 87.50 | 88.96 | 87.17 | 87.99 | 115,195 | +0.95(+1.09%) |
Dec 18, 2015 | 87.72 | 88.58 | 86.76 | 87.04 | 499,905 | -1.14(-1.29%) |
Dec 17, 2015 | 89.52 | 89.52 | 88.01 | 88.18 | 132,113 | -1.29(-1.44%) |
Dec 16, 2015 | 88.63 | 89.83 | 87.79 | 89.47 | 129,038 | +1.64(+1.87%) |
Dec 15, 2015 | 87.33 | 88.15 | 86.86 | 87.83 | 105,999 | +1.15(+1.33%) |
Dec 14, 2015 | 87.01 | 87.41 | 86.29 | 86.68 | 169,961 | -0.16(-0.18%) |
Dec 11, 2015 | 86.80 | 87.92 | 86.43 | 86.84 | 165,772 | -1.20(-1.36%) |
Dec 10, 2015 | 87.55 | 88.80 | 87.11 | 88.04 | 88,385 | +0.69(+0.79%) |
Dec 09, 2015 | 88.83 | 89.75 | 86.91 | 87.35 | 181,931 | -1.83(-2.05%) |
Dec 08, 2015 | 90.37 | 90.76 | 88.73 | 89.18 | 159,276 | -2.14(-2.34%) |
Dec 07, 2015 | 92.09 | 92.24 | 91.04 | 91.32 | 177,538 | -0.79(-0.86%) |
Dec 04, 2015 | 90.92 | 92.60 | 90.92 | 92.11 | 119,656 | +1.25(+1.38%) |
Dec 03, 2015 | 92.75 | 93.24 | 90.74 | 90.86 | 121,191 | -1.59(-1.72%) |
Dec 02, 2015 | 93.03 | 93.51 | 92.26 | 92.45 | 70,870 | -0.78(-0.84%) |
Dec 01, 2015 | 92.71 | 94.35 | 92.71 | 93.23 | 149,159 | +0.72(+0.78%) |
Nov 30, 2015 | 92.68 | 93.27 | 91.97 | 92.51 | 234,189 | -0.07(-0.08%) |
Nov 27, 2015 | 93.10 | 93.54 | 92.22 | 92.58 | 67,243 | -0.42(-0.45%) |
Nov 25, 2015 | 93.04 | 93.00 | 93.00 | 93.00 | 257,100 | +0.05(+0.05%) |
Nov 24, 2015 | 91.42 | 93.22 | 90.76 | 92.95 | 200,563 | +0.86(+0.93%) |
Nov 23, 2015 | 91.70 | 92.79 | 91.45 | 92.09 | 122,366 | +0.25(+0.27%) |
Nov 20, 2015 | 91.13 | 92.65 | 91.07 | 91.84 | 161,696 | +1.20(+1.32%) |
Nov 19, 2015 | 89.11 | 90.73 | 89.11 | 90.64 | 169,140 | +1.59(+1.79%) |
Nov 18, 2015 | 88.60 | 89.25 | 88.37 | 89.05 | 158,544 | +0.87(+0.99%) |
Nov 17, 2015 | 88.31 | 89.49 | 87.90 | 88.18 | 188,629 | -0.05(-0.06%) |
Nov 16, 2015 | 86.65 | 88.29 | 86.65 | 88.23 | 139,474 | +1.57(+1.81%) |
Nov 13, 2015 | 86.61 | 87.69 | 86.04 | 86.66 | 121,350 | -0.51(-0.59%) |
Nov 12, 2015 | 88.41 | 88.67 | 86.96 | 87.17 | 168,187 | -1.98(-2.22%) |
Nov 11, 2015 | 90.81 | 90.81 | 88.96 | 89.15 | 110,853 | -1.62(-1.78%) |
Nov 10, 2015 | 90.63 | 91.47 | 89.75 | 90.77 | 115,068 | -0.03(-0.03%) |
Nov 09, 2015 | 91.57 | 92.25 | 90.41 | 90.80 | 165,610 | -1.06(-1.15%) |
Nov 06, 2015 | 91.15 | 92.12 | 90.59 | 91.86 | 128,244 | +0.78(+0.86%) |
Nov 05, 2015 | 91.01 | 91.70 | 90.45 | 91.08 | 174,182 | +0.08(+0.09%) |
Nov 04, 2015 | 92.30 | 92.78 | 90.03 | 91.00 | 407,808 | -0.39(-0.43%) |
Nov 03, 2015 | 89.59 | 92.04 | 89.33 | 91.39 | 210,286 | +1.60(+1.78%) |