Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 78.68 | 79.20 | 77.47 | 77.90 | 2,025,515 | -0.28(-0.36%) |
Jan 28, 2016 | 77.36 | 78.43 | 76.84 | 78.18 | 1,150,623 | +1.31(+1.70%) |
Jan 27, 2016 | 78.02 | 79.09 | 76.57 | 76.87 | 1,703,444 | -2.53(-3.19%) |
Jan 26, 2016 | 78.93 | 80.66 | 77.76 | 79.41 | 1,728,029 | +1.89(+2.44%) |
Jan 25, 2016 | 81.24 | 81.36 | 76.59 | 77.52 | 2,559,512 | -3.81(-4.69%) |
Jan 22, 2016 | 79.73 | 81.75 | 78.25 | 81.33 | 2,474,856 | -1.31(-1.59%) |
Jan 21, 2016 | 82.19 | 83.11 | 81.52 | 82.64 | 1,538,484 | +0.83(+1.01%) |
Jan 20, 2016 | 81.53 | 82.49 | 80.14 | 81.81 | 1,124,071 | -0.65(-0.79%) |
Jan 19, 2016 | 83.17 | 83.70 | 81.57 | 82.47 | 1,053,825 | -0.22(-0.27%) |
Jan 15, 2016 | 82.46 | 82.69 | 82.69 | 82.69 | 912,993 | -1.45(-1.73%) |
Jan 14, 2016 | 84.14 | 84.68 | 82.80 | 84.15 | 689,350 | +0.16(+0.19%) |
Jan 13, 2016 | 86.00 | 86.17 | 83.83 | 83.98 | 875,935 | -1.56(-1.82%) |
Jan 12, 2016 | 85.05 | 85.69 | 84.14 | 85.54 | 725,390 | +1.42(+1.68%) |
Jan 11, 2016 | 84.41 | 84.78 | 83.33 | 84.13 | 836,145 | +0.22(+0.26%) |
Jan 08, 2016 | 86.31 | 86.86 | 83.75 | 83.90 | 1,177,761 | -2.13(-2.47%) |
Jan 07, 2016 | 86.29 | 87.09 | 84.71 | 86.03 | 1,106,741 | -1.55(-1.77%) |
Jan 06, 2016 | 88.41 | 88.99 | 87.01 | 87.58 | 664,145 | -1.63(-1.82%) |
Jan 05, 2016 | 87.43 | 89.23 | 87.36 | 89.21 | 1,051,934 | +1.91(+2.18%) |
Jan 04, 2016 | 87.27 | 87.80 | 86.11 | 87.30 | 829,392 | -1.60(-1.80%) |
Dec 31, 2015 | 89.30 | 88.90 | 88.90 | 88.90 | 487,954 | -0.93(-1.04%) |
Dec 30, 2015 | 89.97 | 90.58 | 89.58 | 89.84 | 412,554 | -0.02(-0.02%) |
Dec 29, 2015 | 89.36 | 90.45 | 89.22 | 89.86 | 463,609 | +0.85(+0.95%) |
Dec 28, 2015 | 88.78 | 89.20 | 87.99 | 89.01 | 319,364 | +0.08(+0.09%) |
Dec 24, 2015 | 88.61 | 88.93 | 88.93 | 88.93 | 164,658 | -0.01(-0.01%) |
Dec 23, 2015 | 88.61 | 88.96 | 88.09 | 88.94 | 327,704 | +0.72(+0.82%) |
Dec 22, 2015 | 87.08 | 88.39 | 86.66 | 88.22 | 501,216 | +1.64(+1.89%) |
Dec 21, 2015 | 85.73 | 87.03 | 85.73 | 86.58 | 502,132 | +1.65(+1.94%) |
Dec 18, 2015 | 86.24 | 86.65 | 84.94 | 84.94 | 1,205,272 | -1.50(-1.74%) |
Dec 17, 2015 | 87.30 | 87.79 | 85.99 | 86.44 | 875,783 | -0.80(-0.92%) |
Dec 16, 2015 | 86.33 | 87.61 | 85.76 | 87.24 | 808,271 | +1.63(+1.90%) |
Dec 15, 2015 | 86.62 | 86.70 | 85.35 | 85.61 | 853,784 | -0.53(-0.62%) |
Dec 14, 2015 | 86.31 | 86.60 | 85.39 | 86.14 | 582,481 | +0.11(+0.12%) |
Dec 11, 2015 | 85.85 | 87.09 | 85.72 | 86.03 | 684,181 | -0.87(-1.00%) |
Dec 10, 2015 | 86.84 | 87.54 | 86.44 | 86.90 | 351,006 | +0.09(+0.10%) |
Dec 09, 2015 | 87.13 | 88.08 | 86.27 | 86.81 | 576,743 | -0.78(-0.89%) |
Dec 08, 2015 | 87.50 | 88.07 | 86.69 | 87.59 | 483,941 | -0.77(-0.87%) |
Dec 07, 2015 | 87.91 | 88.59 | 87.50 | 88.36 | 532,915 | -0.07(-0.08%) |
Dec 04, 2015 | 87.32 | 88.62 | 87.32 | 88.43 | 611,716 | +1.63(+1.88%) |
Dec 03, 2015 | 88.40 | 88.45 | 86.36 | 86.80 | 662,462 | -1.53(-1.73%) |
Dec 02, 2015 | 89.59 | 89.70 | 88.22 | 88.34 | 817,537 | -1.13(-1.26%) |
Dec 01, 2015 | 89.89 | 90.28 | 89.12 | 89.46 | 822,266 | +0.19(+0.22%) |
Nov 30, 2015 | 90.02 | 90.15 | 89.05 | 89.27 | 813,711 | -0.75(-0.83%) |
Nov 27, 2015 | 90.39 | 90.70 | 89.86 | 90.02 | 234,345 | -0.50(-0.55%) |
Nov 25, 2015 | 90.77 | 90.52 | 90.52 | 90.52 | 658,426 | -0.03(-0.03%) |
Nov 24, 2015 | 90.25 | 90.99 | 89.71 | 90.55 | 916,534 | +0.07(+0.07%) |
Nov 23, 2015 | 90.82 | 91.08 | 90.15 | 90.48 | 984,126 | +0.25(+0.28%) |
Nov 20, 2015 | 89.31 | 90.76 | 89.25 | 90.23 | 1,362,698 | +1.37(+1.54%) |
Nov 19, 2015 | 86.95 | 88.93 | 86.78 | 88.87 | 1,255,821 | +2.18(+2.51%) |
Nov 18, 2015 | 85.55 | 86.75 | 85.43 | 86.69 | 674,209 | +1.28(+1.50%) |
Nov 17, 2015 | 84.86 | 85.58 | 84.50 | 85.41 | 1,108,491 | +0.98(+1.16%) |
Nov 16, 2015 | 81.87 | 84.58 | 81.85 | 84.42 | 759,891 | +2.74(+3.35%) |
Nov 13, 2015 | 82.76 | 83.35 | 81.66 | 81.69 | 600,752 | -1.33(-1.60%) |
Nov 12, 2015 | 83.41 | 84.10 | 82.36 | 83.02 | 695,806 | -1.09(-1.29%) |
Nov 11, 2015 | 84.01 | 84.53 | 83.65 | 84.11 | 451,863 | +0.51(+0.61%) |
Nov 10, 2015 | 83.04 | 83.71 | 82.17 | 83.60 | 684,500 | +0.36(+0.43%) |
Nov 09, 2015 | 83.99 | 84.29 | 82.65 | 83.24 | 816,863 | -0.96(-1.14%) |
Nov 06, 2015 | 84.60 | 85.18 | 83.98 | 84.20 | 411,189 | -0.83(-0.97%) |
Nov 05, 2015 | 84.56 | 85.19 | 84.27 | 85.03 | 685,006 | +0.49(+0.58%) |
Nov 04, 2015 | 84.63 | 85.11 | 84.02 | 84.54 | 689,151 | -0.01(-0.01%) |
Nov 03, 2015 | 84.30 | 84.82 | 84.17 | 84.55 | 764,477 | -0.07(-0.08%) |