Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 83.92 | 85.59 | 83.84 | 85.56 | 5,752,436 | +2.07(+2.48%) |
Jan 28, 2016 | 84.02 | 84.11 | 82.71 | 83.49 | 5,218,325 | +0.33(+0.40%) |
Jan 27, 2016 | 83.88 | 84.68 | 82.71 | 83.16 | 5,978,864 | -0.96(-1.14%) |
Jan 26, 2016 | 83.19 | 84.25 | 83.05 | 84.12 | 3,830,925 | +1.26(+1.52%) |
Jan 25, 2016 | 84.09 | 84.10 | 82.76 | 82.85 | 5,137,640 | -1.38(-1.64%) |
Jan 22, 2016 | 83.82 | 84.31 | 83.49 | 84.24 | 4,253,922 | +1.76(+2.13%) |
Jan 21, 2016 | 82.40 | 83.50 | 81.64 | 82.48 | 8,236,576 | +0.32(+0.39%) |
Jan 20, 2016 | 81.79 | 82.90 | 79.87 | 82.16 | 15,911,654 | -0.82(-0.99%) |
Jan 19, 2016 | 84.03 | 84.12 | 82.23 | 82.98 | 8,541,918 | -0.09(-0.10%) |
Jan 15, 2016 | 82.71 | 83.06 | 83.06 | 83.06 | 9,310,828 | -1.78(-2.10%) |
Jan 14, 2016 | 83.85 | 85.43 | 82.95 | 84.85 | 5,844,017 | +1.28(+1.53%) |
Jan 13, 2016 | 86.14 | 86.32 | 83.34 | 83.57 | 7,079,610 | -2.21(-2.58%) |
Jan 12, 2016 | 85.97 | 86.29 | 84.65 | 85.78 | 5,121,569 | +0.58(+0.68%) |
Jan 11, 2016 | 85.75 | 85.86 | 84.21 | 85.20 | 7,887,814 | -0.05(-0.06%) |
Jan 08, 2016 | 86.67 | 87.00 | 85.08 | 85.25 | 8,062,900 | -0.98(-1.14%) |
Jan 07, 2016 | 86.93 | 87.71 | 86.03 | 86.23 | 10,637,302 | -2.17(-2.45%) |
Jan 06, 2016 | 88.34 | 88.95 | 87.84 | 88.40 | 4,289,846 | -1.20(-1.34%) |
Jan 05, 2016 | 89.54 | 89.78 | 89.02 | 89.60 | 4,197,431 | +0.20(+0.22%) |
Jan 04, 2016 | 89.26 | 89.58 | 88.39 | 89.40 | 7,054,249 | -1.36(-1.50%) |
Dec 31, 2015 | 91.30 | 90.76 | 90.76 | 90.76 | 4,197,268 | -0.89(-0.97%) |
Dec 30, 2015 | 92.20 | 92.23 | 91.58 | 91.64 | 2,765,196 | -0.70(-0.75%) |
Dec 29, 2015 | 91.96 | 92.44 | 91.83 | 92.34 | 2,882,598 | +0.97(+1.07%) |
Dec 28, 2015 | 91.26 | 91.36 | 90.77 | 91.36 | 3,995,584 | -0.20(-0.22%) |
Dec 24, 2015 | 91.56 | 91.56 | 91.56 | 91.56 | 1,678,470 | -0.11(-0.12%) |
Dec 23, 2015 | 91.04 | 91.71 | 90.99 | 91.68 | 3,841,290 | +1.13(+1.25%) |
Dec 22, 2015 | 90.19 | 90.72 | 89.66 | 90.55 | 3,304,901 | +0.81(+0.90%) |
Dec 21, 2015 | 89.79 | 89.87 | 89.08 | 89.74 | 3,724,297 | +0.71(+0.79%) |
Dec 18, 2015 | 90.13 | 90.29 | 89.03 | 89.03 | 4,863,197 | -1.54(-1.70%) |
Dec 17, 2015 | 92.09 | 92.12 | 90.57 | 90.57 | 5,709,435 | -1.35(-1.47%) |
Dec 16, 2015 | 91.24 | 92.07 | 90.59 | 91.92 | 6,902,641 | +1.32(+1.45%) |
Dec 15, 2015 | 90.36 | 91.01 | 90.29 | 90.60 | 3,372,656 | +0.96(+1.07%) |
Dec 14, 2015 | 89.43 | 89.74 | 88.41 | 89.64 | 8,365,378 | +0.32(+0.36%) |
Dec 11, 2015 | 90.13 | 90.35 | 89.18 | 89.32 | 5,894,823 | -1.79(-1.97%) |
Dec 10, 2015 | 91.00 | 91.76 | 90.78 | 91.11 | 4,258,507 | +0.27(+0.30%) |
Dec 09, 2015 | 91.32 | 92.36 | 90.40 | 90.85 | 4,831,442 | -0.79(-0.86%) |
Dec 08, 2015 | 92.19 | 92.06 | 91.08 | 91.63 | 3,640,277 | -0.55(-0.60%) |
Dec 07, 2015 | 92.78 | 92.81 | 91.76 | 92.19 | 3,468,269 | -0.73(-0.78%) |
Dec 04, 2015 | 91.55 | 93.04 | 91.38 | 92.91 | 5,225,203 | +1.68(+1.84%) |
Dec 03, 2015 | 92.83 | 92.99 | 90.90 | 91.24 | 3,866,860 | -1.38(-1.49%) |
Dec 02, 2015 | 93.53 | 93.67 | 92.47 | 92.62 | 3,395,409 | -0.98(-1.04%) |
Dec 01, 2015 | 93.09 | 93.62 | 92.90 | 93.60 | 2,825,433 | +0.87(+0.94%) |
Nov 30, 2015 | 93.25 | 93.31 | 92.67 | 92.72 | 4,180,588 | -0.40(-0.43%) |
Nov 27, 2015 | 93.09 | 93.23 | 92.77 | 93.12 | 638,516 | +0.14(+0.15%) |
Nov 25, 2015 | 93.02 | 92.98 | 92.98 | 92.98 | 2,103,888 | +0.07(+0.07%) |
Nov 24, 2015 | 92.21 | 93.09 | 91.98 | 92.91 | 2,349,556 | +0.24(+0.26%) |
Nov 23, 2015 | 92.78 | 93.09 | 92.47 | 92.67 | 3,634,979 | -0.10(-0.10%) |
Nov 20, 2015 | 92.78 | 93.10 | 92.56 | 92.77 | 1,807,245 | +0.40(+0.43%) |
Nov 19, 2015 | 92.50 | 92.65 | 92.25 | 92.37 | 1,876,404 | -0.12(-0.13%) |
Nov 18, 2015 | 91.35 | 92.58 | 91.31 | 92.49 | 2,434,206 | +1.45(+1.60%) |
Nov 17, 2015 | 91.29 | 91.79 | 90.82 | 91.04 | 2,592,629 | -0.11(-0.12%) |
Nov 16, 2015 | 89.81 | 91.16 | 89.71 | 91.15 | 3,046,012 | +1.31(+1.45%) |
Nov 13, 2015 | 90.64 | 90.74 | 89.82 | 89.84 | 3,471,642 | -0.96(-1.06%) |
Nov 12, 2015 | 91.69 | 91.85 | 90.80 | 90.80 | 3,594,401 | -1.38(-1.49%) |
Nov 11, 2015 | 92.81 | 92.81 | 92.17 | 92.18 | 1,549,337 | -0.40(-0.43%) |
Nov 10, 2015 | 92.11 | 92.61 | 91.96 | 92.58 | 1,855,521 | +0.21(+0.22%) |
Nov 09, 2015 | 93.36 | 93.36 | 91.89 | 92.37 | 3,029,082 | -0.93(-1.00%) |
Nov 06, 2015 | 93.07 | 93.31 | 92.51 | 93.30 | 2,402,807 | +0.02(+0.02%) |
Nov 05, 2015 | 93.48 | 93.64 | 92.76 | 93.29 | 2,477,900 | -0.10(-0.11%) |
Nov 04, 2015 | 93.88 | 93.90 | 93.07 | 93.39 | 3,344,404 | -0.22(-0.24%) |
Nov 03, 2015 | 93.19 | 93.94 | 93.05 | 93.62 | 3,583,368 | +0.23(+0.25%) |