Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 86.16 | 89.46 | 86.16 | 89.37 | 308,949 | +3.06(+3.55%) |
Jan 28, 2016 | 86.21 | 86.91 | 85.77 | 86.31 | 208,199 | +0.87(+1.02%) |
Jan 27, 2016 | 87.53 | 87.53 | 84.85 | 85.44 | 373,284 | -2.15(-2.45%) |
Jan 26, 2016 | 86.60 | 88.21 | 86.46 | 87.59 | 220,095 | +1.58(+1.84%) |
Jan 25, 2016 | 86.86 | 87.27 | 85.08 | 86.01 | 283,685 | -1.20(-1.38%) |
Jan 22, 2016 | 86.61 | 88.73 | 85.61 | 87.21 | 237,427 | +1.64(+1.92%) |
Jan 21, 2016 | 87.17 | 88.27 | 85.05 | 85.57 | 334,508 | -1.64(-1.88%) |
Jan 20, 2016 | 87.02 | 88.83 | 85.58 | 87.21 | 425,333 | -1.11(-1.26%) |
Jan 19, 2016 | 87.75 | 89.27 | 87.55 | 88.32 | 444,120 | +0.43(+0.49%) |
Jan 15, 2016 | 86.14 | 87.89 | 87.89 | 87.89 | 461,800 | -0.39(-0.44%) |
Jan 14, 2016 | 87.25 | 89.61 | 85.02 | 88.28 | 445,311 | +1.26(+1.45%) |
Jan 13, 2016 | 87.11 | 89.23 | 86.85 | 87.02 | 656,193 | -0.32(-0.37%) |
Jan 12, 2016 | 83.53 | 87.56 | 82.28 | 87.34 | 488,633 | +4.28(+5.15%) |
Jan 11, 2016 | 86.40 | 87.94 | 82.33 | 83.06 | 469,587 | -4.32(-4.94%) |
Jan 08, 2016 | 92.20 | 92.81 | 84.75 | 87.38 | 1,020,961 | +0.35(+0.40%) |
Jan 07, 2016 | 86.17 | 88.73 | 86.05 | 87.03 | 587,349 | -1.18(-1.34%) |
Jan 06, 2016 | 87.82 | 89.58 | 86.94 | 88.21 | 511,843 | -0.34(-0.38%) |
Jan 05, 2016 | 89.95 | 90.56 | 88.45 | 88.55 | 606,994 | -1.40(-1.56%) |
Jan 04, 2016 | 92.05 | 92.46 | 89.48 | 89.95 | 442,340 | -4.30(-4.56%) |
Dec 31, 2015 | 96.11 | 94.25 | 94.25 | 94.25 | 351,500 | -2.21(-2.29%) |
Dec 30, 2015 | 98.08 | 98.08 | 96.33 | 96.46 | 211,359 | -1.44(-1.47%) |
Dec 29, 2015 | 98.53 | 99.58 | 96.95 | 97.90 | 158,555 | -0.19(-0.19%) |
Dec 28, 2015 | 97.60 | 98.41 | 97.20 | 98.09 | 111,927 | +0.16(+0.16%) |
Dec 24, 2015 | 98.33 | 97.93 | 97.93 | 97.93 | 74,200 | -0.02(-0.02%) |
Dec 23, 2015 | 99.31 | 99.97 | 97.85 | 97.95 | 162,464 | -1.11(-1.12%) |
Dec 22, 2015 | 99.32 | 99.97 | 97.90 | 99.06 | 180,999 | +0.08(+0.08%) |
Dec 21, 2015 | 98.21 | 99.88 | 95.98 | 98.98 | 255,771 | +1.68(+1.73%) |
Dec 18, 2015 | 97.47 | 97.90 | 95.75 | 97.30 | 1,549,867 | -0.74(-0.75%) |
Dec 17, 2015 | 100.31 | 100.31 | 97.81 | 98.04 | 236,730 | -2.02(-2.02%) |
Dec 16, 2015 | 99.92 | 100.33 | 98.17 | 100.06 | 229,042 | +0.86(+0.87%) |
Dec 15, 2015 | 99.34 | 100.40 | 98.87 | 99.20 | 262,780 | -0.09(-0.09%) |
Dec 14, 2015 | 97.84 | 99.45 | 96.62 | 99.29 | 358,972 | +1.79(+1.84%) |
Dec 11, 2015 | 98.00 | 99.17 | 96.81 | 97.50 | 324,939 | -2.37(-2.37%) |
Dec 10, 2015 | 100.04 | 101.17 | 99.08 | 99.87 | 240,535 | -0.24(-0.24%) |
Dec 09, 2015 | 102.14 | 102.14 | 98.33 | 100.11 | 305,982 | -2.03(-1.99%) |
Dec 08, 2015 | 102.57 | 103.97 | 101.67 | 102.14 | 201,658 | -0.98(-0.95%) |
Dec 07, 2015 | 104.28 | 104.70 | 101.90 | 103.12 | 229,781 | -1.40(-1.34%) |
Dec 04, 2015 | 101.35 | 105.17 | 101.35 | 104.52 | 172,395 | +3.15(+3.11%) |
Dec 03, 2015 | 103.46 | 103.87 | 100.08 | 101.37 | 236,124 | -2.16(-2.09%) |
Dec 02, 2015 | 103.89 | 104.32 | 102.83 | 103.53 | 223,167 | +0.02(+0.02%) |
Dec 01, 2015 | 103.75 | 106.50 | 102.92 | 103.51 | 161,359 | +0.10(+0.10%) |
Nov 30, 2015 | 104.99 | 105.43 | 103.16 | 103.41 | 238,023 | -0.95(-0.91%) |
Nov 27, 2015 | 103.33 | 105.46 | 103.33 | 104.36 | 86,589 | +0.88(+0.85%) |
Nov 25, 2015 | 102.59 | 103.48 | 103.48 | 103.48 | 147,400 | +0.80(+0.78%) |
Nov 24, 2015 | 101.61 | 103.96 | 100.80 | 102.68 | 178,873 | +0.68(+0.67%) |
Nov 23, 2015 | 102.53 | 103.44 | 101.55 | 102.00 | 192,466 | -0.23(-0.22%) |
Nov 20, 2015 | 102.11 | 103.49 | 101.47 | 102.23 | 222,739 | +0.88(+0.87%) |
Nov 19, 2015 | 102.27 | 102.77 | 100.45 | 101.35 | 311,301 | -1.79(-1.74%) |
Nov 18, 2015 | 101.59 | 103.25 | 100.33 | 103.14 | 248,273 | +1.62(+1.60%) |
Nov 17, 2015 | 102.00 | 103.12 | 100.94 | 101.52 | 229,758 | -0.65(-0.64%) |
Nov 16, 2015 | 99.51 | 102.27 | 99.51 | 102.17 | 173,561 | +2.39(+2.40%) |
Nov 13, 2015 | 100.99 | 101.39 | 98.83 | 99.78 | 143,959 | -1.86(-1.83%) |
Nov 12, 2015 | 101.67 | 102.21 | 100.14 | 101.64 | 167,208 | -1.06(-1.03%) |
Nov 11, 2015 | 101.36 | 104.03 | 101.36 | 102.70 | 260,323 | -0.16(-0.16%) |
Nov 10, 2015 | 99.70 | 102.90 | 99.26 | 102.86 | 284,616 | +3.11(+3.12%) |
Nov 09, 2015 | 103.13 | 103.36 | 98.17 | 99.75 | 245,640 | -3.68(-3.56%) |
Nov 06, 2015 | 102.25 | 103.58 | 101.84 | 103.43 | 191,102 | +0.52(+0.51%) |
Nov 05, 2015 | 101.55 | 102.98 | 101.15 | 102.91 | 172,666 | +1.26(+1.24%) |
Nov 04, 2015 | 100.59 | 103.07 | 100.59 | 101.65 | 140,871 | +1.12(+1.11%) |
Nov 03, 2015 | 100.85 | 103.50 | 99.40 | 100.53 | 130,523 | -1.27(-1.25%) |