Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 97.84 | 101.83 | 97.25 | 101.80 | 156,637 | +4.07(+4.17%) |
Jan 28, 2016 | 97.35 | 98.51 | 96.64 | 97.73 | 70,064 | +1.60(+1.66%) |
Jan 27, 2016 | 97.86 | 97.86 | 95.85 | 96.13 | 120,727 | -2.06(-2.10%) |
Jan 26, 2016 | 96.68 | 98.24 | 96.09 | 98.19 | 98,247 | +1.87(+1.94%) |
Jan 25, 2016 | 98.15 | 98.15 | 96.11 | 96.33 | 85,860 | -1.89(-1.93%) |
Jan 22, 2016 | 98.27 | 98.59 | 96.65 | 98.22 | 98,211 | +0.49(+0.50%) |
Jan 21, 2016 | 98.67 | 99.23 | 96.70 | 97.73 | 139,827 | -0.97(-0.98%) |
Jan 20, 2016 | 97.58 | 99.55 | 94.51 | 98.70 | 110,443 | +0.33(+0.33%) |
Jan 19, 2016 | 100.02 | 100.79 | 97.61 | 98.37 | 135,554 | -1.15(-1.16%) |
Jan 15, 2016 | 96.58 | 99.52 | 99.52 | 99.52 | 155,364 | +0.83(+0.84%) |
Jan 14, 2016 | 98.37 | 99.75 | 97.71 | 98.69 | 184,306 | +0.73(+0.75%) |
Jan 13, 2016 | 99.09 | 99.78 | 96.91 | 97.95 | 108,281 | -1.14(-1.15%) |
Jan 12, 2016 | 100.25 | 100.33 | 98.27 | 99.09 | 95,695 | +0.00(+0.00%) |
Jan 11, 2016 | 97.78 | 99.87 | 97.46 | 99.09 | 124,356 | +1.83(+1.88%) |
Jan 08, 2016 | 97.95 | 98.64 | 96.80 | 97.27 | 107,732 | -1.34(-1.36%) |
Jan 07, 2016 | 98.06 | 99.42 | 96.02 | 98.61 | 117,435 | -0.25(-0.25%) |
Jan 06, 2016 | 97.69 | 103.32 | 97.66 | 98.86 | 191,079 | +0.59(+0.60%) |
Jan 05, 2016 | 97.99 | 99.00 | 96.67 | 98.27 | 105,741 | +1.09(+1.12%) |
Jan 04, 2016 | 98.95 | 99.10 | 96.35 | 97.18 | 103,358 | -3.56(-3.53%) |
Dec 31, 2015 | 102.21 | 100.74 | 100.74 | 100.74 | 50,064 | -1.68(-1.64%) |
Dec 30, 2015 | 103.47 | 103.47 | 101.62 | 102.42 | 46,064 | -0.95(-0.92%) |
Dec 29, 2015 | 102.92 | 103.88 | 102.48 | 103.37 | 54,845 | +1.28(+1.25%) |
Dec 28, 2015 | 100.65 | 102.09 | 100.12 | 102.09 | 55,376 | +0.86(+0.85%) |
Dec 24, 2015 | 101.24 | 101.23 | 101.23 | 101.23 | 25,963 | +0.14(+0.14%) |
Dec 23, 2015 | 101.28 | 101.48 | 100.26 | 101.08 | 65,687 | +0.16(+0.15%) |
Dec 22, 2015 | 100.25 | 101.20 | 99.13 | 100.93 | 59,263 | +1.35(+1.36%) |
Dec 21, 2015 | 101.28 | 101.67 | 98.30 | 99.58 | 88,044 | -1.31(-1.29%) |
Dec 18, 2015 | 102.81 | 102.89 | 100.29 | 100.88 | 235,751 | -2.47(-2.39%) |
Dec 17, 2015 | 105.01 | 105.01 | 102.69 | 103.35 | 84,376 | -1.34(-1.28%) |
Dec 16, 2015 | 103.07 | 106.34 | 102.24 | 104.69 | 135,293 | +3.80(+3.77%) |
Dec 15, 2015 | 99.42 | 100.93 | 98.67 | 100.89 | 100,844 | +2.20(+2.23%) |
Dec 14, 2015 | 98.22 | 99.04 | 97.40 | 98.69 | 76,026 | +0.46(+0.47%) |
Dec 11, 2015 | 99.68 | 99.70 | 97.80 | 98.22 | 74,202 | -3.10(-3.06%) |
Dec 10, 2015 | 101.77 | 102.19 | 101.18 | 101.33 | 68,855 | -0.45(-0.44%) |
Dec 09, 2015 | 102.59 | 102.96 | 100.76 | 101.77 | 96,318 | -1.00(-0.97%) |
Dec 08, 2015 | 103.48 | 103.98 | 102.01 | 102.77 | 60,458 | -1.38(-1.33%) |
Dec 07, 2015 | 104.35 | 104.97 | 103.43 | 104.15 | 97,360 | -0.54(-0.52%) |
Dec 04, 2015 | 103.20 | 105.12 | 102.97 | 104.69 | 53,790 | +1.90(+1.85%) |
Dec 03, 2015 | 106.52 | 106.87 | 102.45 | 102.79 | 80,531 | -3.72(-3.49%) |
Dec 02, 2015 | 106.74 | 107.76 | 105.78 | 106.51 | 59,861 | -0.33(-0.31%) |
Dec 01, 2015 | 105.48 | 107.34 | 104.88 | 106.84 | 63,261 | +1.90(+1.81%) |
Nov 30, 2015 | 105.00 | 106.18 | 104.64 | 104.93 | 58,226 | -0.16(-0.15%) |
Nov 27, 2015 | 104.75 | 105.47 | 103.69 | 105.09 | 36,369 | +0.23(+0.22%) |
Nov 25, 2015 | 104.75 | 104.86 | 104.86 | 104.86 | 48,115 | +0.38(+0.36%) |
Nov 24, 2015 | 103.34 | 104.82 | 102.37 | 104.48 | 43,835 | +0.59(+0.57%) |
Nov 23, 2015 | 103.20 | 104.54 | 102.46 | 103.89 | 57,165 | +0.99(+0.96%) |
Nov 20, 2015 | 103.30 | 104.21 | 102.44 | 102.90 | 76,677 | +0.31(+0.30%) |
Nov 19, 2015 | 102.88 | 103.69 | 102.25 | 102.59 | 38,106 | -0.31(-0.30%) |
Nov 18, 2015 | 102.28 | 103.29 | 101.47 | 102.90 | 66,024 | +1.05(+1.03%) |
Nov 17, 2015 | 102.14 | 103.09 | 100.73 | 101.85 | 48,136 | +0.00(+0.00%) |
Nov 16, 2015 | 101.24 | 102.02 | 100.10 | 101.85 | 60,299 | +0.36(+0.35%) |
Nov 13, 2015 | 102.34 | 103.17 | 101.31 | 101.49 | 43,710 | -1.21(-1.18%) |
Nov 12, 2015 | 102.70 | 103.63 | 102.37 | 102.70 | 115,544 | -0.72(-0.69%) |
Nov 11, 2015 | 103.34 | 103.97 | 102.55 | 103.42 | 44,539 | +0.71(+0.69%) |
Nov 10, 2015 | 103.28 | 103.44 | 102.24 | 102.71 | 85,595 | -0.71(-0.68%) |
Nov 09, 2015 | 103.83 | 104.54 | 102.55 | 103.42 | 106,629 | -0.23(-0.22%) |
Nov 06, 2015 | 101.67 | 104.27 | 100.99 | 103.65 | 102,624 | +1.95(+1.92%) |
Nov 05, 2015 | 102.81 | 103.04 | 101.09 | 101.70 | 66,954 | -0.94(-0.91%) |
Nov 04, 2015 | 103.44 | 104.36 | 101.47 | 102.63 | 46,355 | -0.93(-0.90%) |
Nov 03, 2015 | 102.95 | 103.82 | 101.79 | 103.56 | 92,146 | +0.32(+0.31%) |