Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 96.57 | 98.37 | 96.57 | 97.68 | 4,540,118 | +1.64(+1.70%) |
Jan 28, 2016 | 94.80 | 96.43 | 94.09 | 96.04 | 1,980,203 | +1.57(+1.67%) |
Jan 27, 2016 | 94.94 | 96.02 | 94.16 | 94.47 | 3,245,192 | -0.52(-0.55%) |
Jan 26, 2016 | 93.38 | 96.22 | 93.22 | 94.99 | 2,918,711 | +1.67(+1.79%) |
Jan 25, 2016 | 93.72 | 95.48 | 92.41 | 93.32 | 6,735,374 | -3.07(-3.18%) |
Jan 22, 2016 | 95.68 | 96.81 | 94.76 | 96.38 | 3,120,003 | +1.35(+1.42%) |
Jan 21, 2016 | 94.31 | 95.33 | 93.56 | 95.04 | 2,951,193 | +0.96(+1.02%) |
Jan 20, 2016 | 94.59 | 94.82 | 92.57 | 94.08 | 3,851,723 | -1.67(-1.74%) |
Jan 19, 2016 | 95.95 | 96.88 | 95.11 | 95.74 | 3,440,111 | +0.40(+0.41%) |
Jan 15, 2016 | 95.39 | 95.35 | 95.35 | 95.35 | 3,996,220 | -1.41(-1.45%) |
Jan 14, 2016 | 95.78 | 97.23 | 95.49 | 96.76 | 3,135,214 | +1.33(+1.39%) |
Jan 13, 2016 | 96.31 | 97.00 | 95.36 | 95.42 | 2,531,512 | -0.51(-0.53%) |
Jan 12, 2016 | 96.08 | 96.72 | 95.26 | 95.93 | 2,085,488 | +0.32(+0.33%) |
Jan 11, 2016 | 95.47 | 96.17 | 94.53 | 95.61 | 2,536,286 | +0.37(+0.38%) |
Jan 08, 2016 | 96.75 | 96.98 | 95.04 | 95.25 | 3,498,109 | -1.24(-1.28%) |
Jan 07, 2016 | 96.53 | 98.06 | 96.29 | 96.49 | 4,166,264 | -1.64(-1.67%) |
Jan 06, 2016 | 97.23 | 98.67 | 97.05 | 98.13 | 5,167,232 | -0.05(-0.05%) |
Jan 05, 2016 | 96.60 | 98.92 | 96.32 | 98.18 | 4,252,018 | +1.98(+2.06%) |
Jan 04, 2016 | 95.77 | 96.27 | 94.88 | 96.20 | 3,606,744 | -0.62(-0.64%) |
Dec 31, 2015 | 97.74 | 96.82 | 96.82 | 96.82 | 1,890,891 | -1.62(-1.65%) |
Dec 30, 2015 | 98.50 | 98.80 | 98.17 | 98.44 | 2,084,475 | -0.08(-0.08%) |
Dec 29, 2015 | 97.90 | 98.69 | 97.70 | 98.53 | 2,057,684 | +1.00(+1.02%) |
Dec 28, 2015 | 96.37 | 97.74 | 96.01 | 97.53 | 2,450,273 | +1.03(+1.06%) |
Dec 24, 2015 | 96.64 | 96.50 | 96.50 | 96.50 | 906,528 | -0.14(-0.14%) |
Dec 23, 2015 | 96.21 | 97.45 | 96.12 | 96.64 | 1,779,348 | +0.52(+0.55%) |
Dec 22, 2015 | 95.46 | 96.28 | 94.52 | 96.12 | 2,463,353 | +1.10(+1.16%) |
Dec 21, 2015 | 94.55 | 95.07 | 94.26 | 95.01 | 2,312,267 | +1.05(+1.12%) |
Dec 18, 2015 | 95.28 | 95.42 | 93.95 | 93.96 | 3,519,153 | -1.75(-1.83%) |
Dec 17, 2015 | 95.68 | 96.01 | 95.19 | 95.71 | 2,651,837 | -0.06(-0.06%) |
Dec 16, 2015 | 94.88 | 95.92 | 94.17 | 95.77 | 2,198,046 | +1.13(+1.19%) |
Dec 15, 2015 | 93.70 | 95.14 | 93.42 | 94.65 | 2,824,871 | +1.36(+1.46%) |
Dec 14, 2015 | 91.71 | 93.43 | 91.71 | 93.29 | 3,005,840 | +2.62(+2.89%) |
Dec 11, 2015 | 90.65 | 91.03 | 90.18 | 90.66 | 1,609,694 | -0.86(-0.94%) |
Dec 10, 2015 | 91.57 | 92.37 | 91.10 | 91.52 | 2,094,199 | +0.04(+0.04%) |
Dec 09, 2015 | 91.75 | 93.38 | 91.15 | 91.48 | 1,711,439 | -0.97(-1.05%) |
Dec 08, 2015 | 92.09 | 92.77 | 91.35 | 92.46 | 1,909,718 | -0.42(-0.45%) |
Dec 07, 2015 | 92.15 | 92.91 | 91.88 | 92.88 | 2,613,179 | +0.62(+0.67%) |
Dec 04, 2015 | 90.63 | 92.31 | 90.33 | 92.26 | 3,251,573 | +2.32(+2.58%) |
Dec 03, 2015 | 91.48 | 91.70 | 89.39 | 89.94 | 2,881,093 | -1.16(-1.27%) |
Dec 02, 2015 | 91.47 | 92.20 | 90.94 | 91.10 | 1,745,238 | -0.37(-0.40%) |
Dec 01, 2015 | 90.61 | 92.07 | 90.09 | 91.46 | 2,431,409 | +1.50(+1.66%) |
Nov 30, 2015 | 91.41 | 91.46 | 89.89 | 89.97 | 3,396,192 | -1.28(-1.41%) |
Nov 27, 2015 | 91.19 | 91.42 | 90.84 | 91.25 | 697,672 | +0.29(+0.32%) |
Nov 25, 2015 | 91.45 | 90.96 | 90.96 | 90.96 | 1,436,956 | -0.48(-0.53%) |
Nov 24, 2015 | 91.19 | 91.76 | 90.90 | 91.45 | 1,441,515 | -0.36(-0.39%) |
Nov 23, 2015 | 90.89 | 91.99 | 90.85 | 91.81 | 1,276,266 | +1.03(+1.13%) |
Nov 20, 2015 | 92.42 | 92.85 | 90.67 | 90.78 | 2,796,711 | -1.08(-1.18%) |
Nov 19, 2015 | 91.56 | 92.48 | 91.51 | 91.86 | 1,634,878 | +0.54(+0.60%) |
Nov 18, 2015 | 90.11 | 91.46 | 89.83 | 91.32 | 1,866,953 | +1.33(+1.48%) |
Nov 17, 2015 | 90.37 | 90.73 | 89.71 | 89.99 | 2,063,908 | -0.26(-0.29%) |
Nov 16, 2015 | 88.58 | 90.37 | 88.44 | 90.25 | 2,134,949 | +1.67(+1.88%) |
Nov 13, 2015 | 88.81 | 89.34 | 88.32 | 88.58 | 1,725,444 | -0.28(-0.31%) |
Nov 12, 2015 | 89.63 | 90.06 | 88.68 | 88.86 | 1,382,214 | -1.26(-1.40%) |
Nov 11, 2015 | 90.02 | 90.60 | 89.79 | 90.12 | 1,188,902 | +0.33(+0.37%) |
Nov 10, 2015 | 88.95 | 90.00 | 88.72 | 89.79 | 1,315,018 | +0.68(+0.76%) |
Nov 09, 2015 | 89.09 | 89.54 | 88.67 | 89.11 | 1,525,983 | -0.42(-0.47%) |
Nov 06, 2015 | 90.06 | 90.34 | 88.46 | 89.54 | 1,886,242 | -0.98(-1.08%) |
Nov 05, 2015 | 90.60 | 90.72 | 89.87 | 90.52 | 2,343,713 | +0.02(+0.02%) |
Nov 04, 2015 | 91.57 | 91.57 | 90.27 | 90.50 | 1,893,425 | -0.88(-0.97%) |
Nov 03, 2015 | 91.26 | 91.68 | 90.62 | 91.39 | 1,533,003 | -0.40(-0.44%) |