Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 95.54 | 98.52 | 94.88 | 98.42 | 2,337,812 | +3.53(+3.72%) |
Jan 28, 2016 | 94.97 | 95.99 | 94.33 | 94.89 | 1,129,136 | +1.11(+1.19%) |
Jan 27, 2016 | 94.35 | 95.56 | 93.12 | 93.78 | 1,256,492 | -1.23(-1.30%) |
Jan 26, 2016 | 94.35 | 95.04 | 94.09 | 95.01 | 1,258,198 | +0.79(+0.84%) |
Jan 25, 2016 | 95.33 | 95.70 | 94.05 | 94.22 | 1,321,806 | -1.58(-1.65%) |
Jan 22, 2016 | 94.78 | 97.46 | 94.54 | 95.80 | 1,704,854 | +2.86(+3.08%) |
Jan 21, 2016 | 93.17 | 93.74 | 91.78 | 92.93 | 1,784,209 | -0.54(-0.58%) |
Jan 20, 2016 | 92.05 | 94.47 | 91.23 | 93.47 | 1,904,775 | +0.06(+0.07%) |
Jan 19, 2016 | 94.89 | 94.97 | 92.60 | 93.40 | 1,563,721 | -0.19(-0.20%) |
Jan 15, 2016 | 94.34 | 93.60 | 93.60 | 93.60 | 2,238,326 | -2.04(-2.14%) |
Jan 14, 2016 | 94.42 | 96.17 | 93.51 | 95.64 | 1,627,537 | +1.54(+1.64%) |
Jan 13, 2016 | 97.31 | 97.41 | 94.00 | 94.10 | 1,533,912 | -2.36(-2.45%) |
Jan 12, 2016 | 96.56 | 96.94 | 95.45 | 96.46 | 1,478,714 | +1.00(+1.05%) |
Jan 11, 2016 | 95.49 | 95.97 | 94.54 | 95.46 | 1,642,262 | +0.25(+0.26%) |
Jan 08, 2016 | 96.25 | 96.52 | 94.97 | 95.21 | 1,421,820 | -0.84(-0.87%) |
Jan 07, 2016 | 96.67 | 98.42 | 95.75 | 96.05 | 2,151,514 | -2.55(-2.59%) |
Jan 06, 2016 | 100.20 | 101.14 | 97.22 | 98.61 | 4,205,242 | -4.41(-4.28%) |
Jan 05, 2016 | 102.69 | 103.73 | 102.46 | 103.01 | 1,340,189 | +0.38(+0.37%) |
Jan 04, 2016 | 103.01 | 103.24 | 101.28 | 102.64 | 1,939,597 | -1.72(-1.65%) |
Dec 31, 2015 | 104.97 | 104.36 | 104.36 | 104.36 | 1,058,062 | -0.96(-0.91%) |
Dec 30, 2015 | 106.00 | 106.26 | 105.27 | 105.32 | 575,745 | -0.88(-0.82%) |
Dec 29, 2015 | 106.21 | 106.58 | 105.62 | 106.20 | 733,782 | +0.84(+0.80%) |
Dec 28, 2015 | 105.22 | 105.45 | 104.64 | 105.36 | 527,051 | -0.28(-0.27%) |
Dec 24, 2015 | 106.01 | 105.64 | 105.64 | 105.64 | 362,880 | -0.66(-0.62%) |
Dec 23, 2015 | 105.36 | 106.47 | 104.87 | 106.30 | 896,875 | +1.90(+1.82%) |
Dec 22, 2015 | 104.00 | 104.65 | 103.24 | 104.40 | 788,142 | +1.09(+1.06%) |
Dec 21, 2015 | 103.40 | 103.92 | 102.74 | 103.31 | 1,001,693 | +0.55(+0.53%) |
Dec 18, 2015 | 105.08 | 105.09 | 102.72 | 102.76 | 1,923,391 | -2.44(-2.32%) |
Dec 17, 2015 | 107.71 | 108.11 | 105.16 | 105.20 | 1,158,420 | -2.36(-2.20%) |
Dec 16, 2015 | 105.54 | 107.72 | 105.08 | 107.57 | 1,413,010 | +2.57(+2.45%) |
Dec 15, 2015 | 104.52 | 105.13 | 103.88 | 104.99 | 1,342,275 | +1.30(+1.26%) |
Dec 14, 2015 | 102.35 | 103.96 | 101.98 | 103.69 | 1,491,781 | +1.14(+1.11%) |
Dec 11, 2015 | 104.13 | 104.27 | 102.36 | 102.55 | 1,511,040 | -2.94(-2.79%) |
Dec 10, 2015 | 106.15 | 106.69 | 105.19 | 105.48 | 1,032,025 | -0.90(-0.85%) |
Dec 09, 2015 | 106.29 | 108.50 | 105.93 | 106.39 | 1,295,109 | +0.53(+0.50%) |
Dec 08, 2015 | 106.49 | 107.22 | 105.79 | 105.86 | 1,145,759 | -1.81(-1.68%) |
Dec 07, 2015 | 107.90 | 108.70 | 106.93 | 107.67 | 1,000,359 | -0.79(-0.73%) |
Dec 04, 2015 | 107.53 | 108.61 | 107.25 | 108.46 | 1,557,971 | +1.22(+1.14%) |
Dec 03, 2015 | 108.22 | 108.70 | 106.78 | 107.24 | 1,344,781 | -0.68(-0.63%) |
Dec 02, 2015 | 108.55 | 108.96 | 107.76 | 107.92 | 943,266 | -0.94(-0.86%) |
Dec 01, 2015 | 108.70 | 108.97 | 108.09 | 108.86 | 1,023,498 | +0.46(+0.43%) |
Nov 30, 2015 | 108.39 | 108.55 | 107.41 | 108.40 | 3,248,540 | +0.23(+0.21%) |
Nov 27, 2015 | 108.05 | 108.57 | 107.39 | 108.17 | 428,873 | -0.10(-0.09%) |
Nov 25, 2015 | 108.70 | 108.27 | 108.27 | 108.27 | 1,195,050 | -0.64(-0.58%) |
Nov 24, 2015 | 108.68 | 109.52 | 108.06 | 108.91 | 1,076,237 | +0.18(+0.17%) |
Nov 23, 2015 | 107.41 | 109.86 | 107.41 | 108.72 | 1,826,697 | +1.27(+1.18%) |
Nov 20, 2015 | 107.68 | 108.03 | 107.22 | 107.46 | 1,082,640 | +0.20(+0.19%) |
Nov 19, 2015 | 107.36 | 107.77 | 106.82 | 107.26 | 814,862 | -0.37(-0.35%) |
Nov 18, 2015 | 106.17 | 107.74 | 105.81 | 107.63 | 1,099,206 | +1.43(+1.34%) |
Nov 17, 2015 | 106.15 | 107.31 | 105.59 | 106.20 | 1,158,184 | +0.05(+0.04%) |
Nov 16, 2015 | 105.73 | 106.39 | 105.06 | 106.16 | 1,151,420 | +0.25(+0.23%) |
Nov 13, 2015 | 104.46 | 106.21 | 103.99 | 105.91 | 1,065,093 | +1.16(+1.11%) |
Nov 12, 2015 | 105.94 | 106.26 | 104.73 | 104.75 | 898,412 | -2.11(-1.98%) |
Nov 11, 2015 | 106.08 | 107.09 | 105.41 | 106.86 | 803,217 | +1.02(+0.96%) |
Nov 10, 2015 | 105.20 | 106.20 | 104.17 | 105.84 | 1,243,593 | +0.36(+0.34%) |
Nov 09, 2015 | 106.62 | 107.00 | 104.94 | 105.48 | 950,111 | -1.31(-1.23%) |
Nov 06, 2015 | 106.38 | 107.26 | 106.01 | 106.80 | 1,690,607 | -0.22(-0.20%) |
Nov 05, 2015 | 106.61 | 107.82 | 106.40 | 107.01 | 1,421,375 | +0.14(+0.13%) |
Nov 04, 2015 | 109.63 | 109.84 | 106.80 | 106.88 | 2,390,561 | -2.32(-2.12%) |
Nov 03, 2015 | 107.34 | 111.42 | 106.80 | 109.20 | 2,182,037 | +1.87(+1.74%) |