Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 94.50 | 97.35 | 94.00 | 97.29 | 1,346,340 | +3.71(+3.96%) |
Jan 28, 2016 | 95.23 | 95.34 | 93.47 | 93.59 | 1,013,019 | -1.11(-1.17%) |
Jan 27, 2016 | 96.29 | 96.72 | 94.23 | 94.70 | 900,852 | -1.72(-1.78%) |
Jan 26, 2016 | 95.92 | 96.91 | 95.65 | 96.42 | 751,587 | +0.65(+0.68%) |
Jan 25, 2016 | 96.22 | 96.28 | 95.38 | 95.76 | 1,113,584 | -0.64(-0.67%) |
Jan 22, 2016 | 95.52 | 96.44 | 95.37 | 96.41 | 771,457 | +2.04(+2.16%) |
Jan 21, 2016 | 93.80 | 95.01 | 92.77 | 94.37 | 938,441 | +0.86(+0.92%) |
Jan 20, 2016 | 93.98 | 94.55 | 90.49 | 93.50 | 964,001 | -2.00(-2.10%) |
Jan 19, 2016 | 95.58 | 95.91 | 94.65 | 95.51 | 1,146,585 | +0.92(+0.97%) |
Jan 15, 2016 | 92.58 | 94.59 | 94.59 | 94.59 | 1,037,107 | -0.55(-0.58%) |
Jan 14, 2016 | 92.88 | 95.77 | 92.28 | 95.14 | 1,373,648 | +2.23(+2.40%) |
Jan 13, 2016 | 94.57 | 95.39 | 92.54 | 92.91 | 1,099,807 | -1.27(-1.35%) |
Jan 12, 2016 | 94.23 | 94.85 | 92.84 | 94.18 | 1,289,860 | +0.54(+0.58%) |
Jan 11, 2016 | 94.73 | 94.83 | 92.65 | 93.64 | 1,500,940 | -0.38(-0.40%) |
Jan 08, 2016 | 97.25 | 97.41 | 93.83 | 94.02 | 1,545,564 | -2.80(-2.90%) |
Jan 07, 2016 | 98.71 | 99.72 | 96.68 | 96.82 | 1,183,068 | -3.62(-3.61%) |
Jan 06, 2016 | 99.70 | 100.86 | 99.53 | 100.44 | 625,347 | -0.81(-0.80%) |
Jan 05, 2016 | 101.31 | 101.86 | 100.38 | 101.25 | 1,172,331 | +0.61(+0.60%) |
Jan 04, 2016 | 101.08 | 101.37 | 99.63 | 100.65 | 1,303,264 | -1.77(-1.72%) |
Dec 31, 2015 | 103.45 | 102.41 | 102.41 | 102.41 | 770,136 | -1.29(-1.24%) |
Dec 30, 2015 | 104.58 | 104.69 | 103.50 | 103.70 | 996,291 | -0.77(-0.74%) |
Dec 29, 2015 | 105.06 | 105.25 | 103.93 | 104.47 | 847,972 | +0.50(+0.48%) |
Dec 28, 2015 | 103.50 | 104.10 | 103.12 | 103.98 | 502,062 | +0.30(+0.28%) |
Dec 24, 2015 | 103.95 | 103.68 | 103.68 | 103.68 | 317,537 | -0.13(-0.12%) |
Dec 23, 2015 | 103.03 | 103.85 | 102.53 | 103.81 | 600,095 | +1.15(+1.12%) |
Dec 22, 2015 | 102.51 | 103.33 | 101.61 | 102.66 | 518,815 | +0.60(+0.59%) |
Dec 21, 2015 | 101.70 | 102.52 | 101.22 | 102.06 | 795,271 | +1.25(+1.24%) |
Dec 18, 2015 | 103.89 | 103.89 | 100.76 | 100.81 | 1,771,992 | -3.28(-3.15%) |
Dec 17, 2015 | 103.96 | 104.67 | 102.75 | 104.10 | 1,037,517 | +0.23(+0.22%) |
Dec 16, 2015 | 101.54 | 104.10 | 101.12 | 103.87 | 1,044,710 | +3.41(+3.40%) |
Dec 15, 2015 | 100.61 | 101.14 | 99.88 | 100.45 | 882,478 | +0.77(+0.78%) |
Dec 14, 2015 | 99.34 | 100.51 | 98.58 | 99.68 | 773,684 | +0.57(+0.58%) |
Dec 11, 2015 | 100.72 | 101.29 | 98.70 | 99.11 | 641,975 | -2.93(-2.87%) |
Dec 10, 2015 | 101.28 | 102.88 | 100.82 | 102.05 | 412,567 | +0.97(+0.96%) |
Dec 09, 2015 | 102.33 | 103.00 | 100.89 | 101.07 | 492,577 | -1.89(-1.83%) |
Dec 08, 2015 | 101.78 | 103.23 | 101.39 | 102.96 | 479,632 | +0.49(+0.48%) |
Dec 07, 2015 | 102.57 | 103.11 | 101.62 | 102.47 | 247,818 | -0.31(-0.30%) |
Dec 04, 2015 | 100.95 | 103.19 | 100.95 | 102.78 | 480,116 | +2.23(+2.21%) |
Dec 03, 2015 | 103.06 | 103.30 | 100.15 | 100.56 | 724,589 | -2.40(-2.33%) |
Dec 02, 2015 | 103.50 | 103.77 | 102.86 | 102.96 | 671,695 | -0.52(-0.50%) |
Dec 01, 2015 | 103.34 | 103.67 | 102.70 | 103.47 | 529,087 | +0.94(+0.91%) |
Nov 30, 2015 | 103.55 | 103.57 | 102.47 | 102.53 | 869,884 | -0.75(-0.73%) |
Nov 27, 2015 | 102.32 | 103.36 | 101.86 | 103.29 | 270,705 | +1.23(+1.21%) |
Nov 25, 2015 | 101.46 | 102.06 | 102.06 | 102.06 | 566,673 | +0.86(+0.85%) |
Nov 24, 2015 | 101.25 | 101.77 | 100.23 | 101.20 | 643,728 | -0.91(-0.89%) |
Nov 23, 2015 | 101.15 | 102.41 | 100.91 | 102.11 | 780,247 | +0.75(+0.74%) |
Nov 20, 2015 | 101.19 | 101.58 | 100.69 | 101.36 | 568,538 | +0.31(+0.31%) |
Nov 19, 2015 | 101.19 | 101.30 | 100.05 | 101.04 | 507,689 | -0.36(-0.35%) |
Nov 18, 2015 | 99.11 | 101.49 | 98.56 | 101.40 | 884,561 | +2.78(+2.82%) |
Nov 17, 2015 | 97.98 | 99.58 | 97.86 | 98.62 | 591,293 | +0.53(+0.54%) |
Nov 16, 2015 | 96.03 | 98.13 | 95.99 | 98.09 | 461,427 | +2.09(+2.18%) |
Nov 13, 2015 | 96.73 | 97.38 | 95.83 | 96.00 | 351,475 | -1.17(-1.21%) |
Nov 12, 2015 | 97.47 | 98.71 | 96.90 | 97.17 | 550,536 | -0.71(-0.72%) |
Nov 11, 2015 | 96.96 | 98.40 | 96.56 | 97.88 | 575,351 | +1.17(+1.21%) |
Nov 10, 2015 | 96.16 | 96.72 | 95.54 | 96.71 | 455,831 | +0.49(+0.51%) |
Nov 09, 2015 | 96.89 | 97.49 | 95.39 | 96.22 | 435,773 | -1.05(-1.08%) |
Nov 06, 2015 | 96.94 | 97.91 | 96.53 | 97.27 | 618,184 | -0.03(-0.03%) |
Nov 05, 2015 | 97.52 | 97.93 | 96.85 | 97.30 | 423,771 | -0.24(-0.24%) |
Nov 04, 2015 | 98.13 | 98.50 | 97.40 | 97.54 | 598,421 | -0.34(-0.35%) |
Nov 03, 2015 | 98.75 | 98.75 | 97.56 | 97.88 | 667,635 | -0.87(-0.88%) |