Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 93.26 | 94.60 | 93.18 | 93.78 | 1,346,823 | +1.28(+1.38%) |
Jan 28, 2016 | 95.98 | 95.98 | 92.49 | 92.50 | 2,218,703 | -2.84(-2.98%) |
Jan 27, 2016 | 95.84 | 96.94 | 95.14 | 95.34 | 1,721,845 | -1.07(-1.11%) |
Jan 26, 2016 | 94.28 | 96.58 | 94.18 | 96.41 | 1,474,377 | +2.49(+2.65%) |
Jan 25, 2016 | 93.61 | 95.77 | 93.40 | 93.92 | 1,914,930 | +0.15(+0.16%) |
Jan 22, 2016 | 90.37 | 93.92 | 90.25 | 93.77 | 1,982,827 | +4.26(+4.76%) |
Jan 21, 2016 | 94.50 | 94.50 | 88.80 | 89.51 | 4,007,698 | -0.51(-0.57%) |
Jan 20, 2016 | 92.01 | 92.44 | 88.75 | 90.02 | 3,257,059 | -3.48(-3.72%) |
Jan 19, 2016 | 94.51 | 95.00 | 92.38 | 93.50 | 1,790,838 | -0.02(-0.02%) |
Jan 15, 2016 | 91.33 | 93.52 | 93.52 | 93.52 | 2,255,100 | -0.64(-0.68%) |
Jan 14, 2016 | 93.08 | 96.21 | 91.99 | 94.16 | 2,060,497 | +0.16(+0.17%) |
Jan 13, 2016 | 92.79 | 94.24 | 92.13 | 94.00 | 2,270,504 | +1.39(+1.50%) |
Jan 12, 2016 | 93.19 | 93.74 | 91.45 | 92.61 | 1,859,335 | -0.91(-0.97%) |
Jan 11, 2016 | 91.81 | 94.39 | 91.01 | 93.52 | 1,829,421 | +1.39(+1.51%) |
Jan 08, 2016 | 93.11 | 93.71 | 91.23 | 92.13 | 1,291,304 | +0.31(+0.34%) |
Jan 07, 2016 | 93.68 | 94.50 | 90.81 | 91.82 | 1,790,635 | -3.20(-3.37%) |
Jan 06, 2016 | 95.42 | 96.25 | 94.63 | 95.02 | 1,334,377 | -1.50(-1.55%) |
Jan 05, 2016 | 95.66 | 96.70 | 95.50 | 96.52 | 1,157,612 | -0.41(-0.42%) |
Jan 04, 2016 | 95.60 | 97.70 | 94.72 | 96.93 | 1,682,924 | -0.03(-0.03%) |
Dec 31, 2015 | 97.65 | 96.96 | 96.96 | 96.96 | 702,700 | -1.10(-1.12%) |
Dec 30, 2015 | 97.69 | 99.21 | 96.53 | 98.06 | 602,686 | +0.51(+0.52%) |
Dec 29, 2015 | 97.00 | 97.63 | 96.84 | 97.55 | 1,087,978 | +0.55(+0.57%) |
Dec 28, 2015 | 97.35 | 97.60 | 96.49 | 97.00 | 562,439 | -0.44(-0.45%) |
Dec 24, 2015 | 97.62 | 97.44 | 97.44 | 97.44 | 238,300 | -0.25(-0.26%) |
Dec 23, 2015 | 98.06 | 98.72 | 97.22 | 97.69 | 667,494 | +0.25(+0.26%) |
Dec 22, 2015 | 97.30 | 97.60 | 96.56 | 97.44 | 944,596 | +0.05(+0.05%) |
Dec 21, 2015 | 98.17 | 98.21 | 96.32 | 97.39 | 545,118 | -0.24(-0.25%) |
Dec 18, 2015 | 98.33 | 98.33 | 97.42 | 97.63 | 1,808,394 | -1.31(-1.32%) |
Dec 17, 2015 | 100.82 | 100.92 | 98.94 | 98.94 | 1,000,037 | -1.56(-1.55%) |
Dec 16, 2015 | 100.38 | 100.55 | 99.02 | 100.50 | 1,551,054 | +0.75(+0.75%) |
Dec 15, 2015 | 95.00 | 100.75 | 94.51 | 99.75 | 2,104,803 | +3.44(+3.57%) |
Dec 14, 2015 | 97.35 | 97.54 | 95.60 | 96.31 | 1,128,255 | -1.25(-1.28%) |
Dec 11, 2015 | 98.36 | 98.43 | 96.50 | 97.56 | 1,192,900 | -1.50(-1.51%) |
Dec 10, 2015 | 100.14 | 100.51 | 98.85 | 99.06 | 1,238,507 | -1.28(-1.28%) |
Dec 09, 2015 | 99.88 | 101.89 | 99.76 | 100.34 | 1,547,274 | -3.11(-3.01%) |
Dec 08, 2015 | 103.59 | 103.95 | 102.45 | 103.45 | 818,653 | -0.56(-0.54%) |
Dec 07, 2015 | 104.14 | 104.89 | 103.31 | 104.01 | 1,087,743 | -0.60(-0.57%) |
Dec 04, 2015 | 103.04 | 105.50 | 102.63 | 104.61 | 2,612,695 | +2.19(+2.14%) |
Dec 03, 2015 | 104.77 | 104.99 | 99.81 | 102.42 | 2,635,076 | -2.40(-2.29%) |
Dec 02, 2015 | 105.03 | 105.65 | 104.29 | 104.82 | 1,036,080 | +0.83(+0.80%) |
Dec 01, 2015 | 103.07 | 104.39 | 102.46 | 103.99 | 1,300,436 | +0.99(+0.96%) |
Nov 30, 2015 | 103.11 | 103.77 | 102.89 | 103.00 | 1,696,866 | +0.00(+0.00%) |
Nov 27, 2015 | 103.33 | 103.56 | 102.61 | 103.00 | 465,139 | +0.21(+0.20%) |
Nov 25, 2015 | 102.79 | 102.79 | 102.79 | 102.79 | 496,900 | -0.03(-0.03%) |
Nov 24, 2015 | 102.86 | 103.30 | 102.36 | 102.82 | 1,008,165 | -0.03(-0.03%) |
Nov 23, 2015 | 103.59 | 104.36 | 102.50 | 102.85 | 922,055 | -0.74(-0.71%) |
Nov 20, 2015 | 104.01 | 104.44 | 102.79 | 103.59 | 880,082 | +0.12(+0.12%) |
Nov 19, 2015 | 104.52 | 104.82 | 102.90 | 103.47 | 829,955 | -0.66(-0.63%) |
Nov 18, 2015 | 105.02 | 105.50 | 103.39 | 104.13 | 1,066,692 | +0.11(+0.11%) |
Nov 17, 2015 | 104.86 | 105.57 | 103.85 | 104.02 | 1,445,618 | -0.91(-0.87%) |
Nov 16, 2015 | 101.54 | 105.30 | 100.65 | 104.93 | 1,401,359 | +2.96(+2.90%) |
Nov 13, 2015 | 102.88 | 102.88 | 100.32 | 101.97 | 2,699,914 | -4.34(-4.08%) |
Nov 12, 2015 | 107.32 | 108.51 | 106.14 | 106.31 | 1,138,194 | -1.56(-1.45%) |
Nov 11, 2015 | 107.34 | 108.57 | 106.82 | 107.87 | 982,531 | +0.49(+0.46%) |
Nov 10, 2015 | 109.34 | 109.60 | 106.80 | 107.38 | 1,461,807 | -2.12(-1.94%) |
Nov 09, 2015 | 109.26 | 109.86 | 108.68 | 109.50 | 1,059,910 | -0.17(-0.16%) |
Nov 06, 2015 | 109.46 | 110.16 | 108.22 | 109.67 | 1,401,492 | +0.07(+0.06%) |
Nov 05, 2015 | 111.05 | 111.72 | 109.01 | 109.60 | 1,180,958 | -1.41(-1.27%) |
Nov 04, 2015 | 112.76 | 113.80 | 110.77 | 111.01 | 925,210 | -1.77(-1.57%) |
Nov 03, 2015 | 110.56 | 113.75 | 109.80 | 112.78 | 1,975,848 | +2.13(+1.92%) |