Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 105.09 | 109.31 | 105.09 | 108.56 | 446,174 | +3.98(+3.80%) |
Jan 28, 2016 | 101.99 | 105.85 | 101.65 | 104.58 | 356,458 | +3.45(+3.41%) |
Jan 27, 2016 | 97.95 | 102.20 | 95.27 | 101.13 | 398,379 | +3.64(+3.74%) |
Jan 26, 2016 | 95.53 | 97.68 | 95.27 | 97.49 | 285,989 | +2.25(+2.36%) |
Jan 25, 2016 | 95.77 | 96.82 | 95.07 | 95.24 | 175,492 | -1.24(-1.29%) |
Jan 22, 2016 | 96.39 | 97.05 | 95.03 | 96.48 | 301,677 | +1.30(+1.36%) |
Jan 21, 2016 | 96.67 | 97.38 | 94.95 | 95.18 | 252,771 | -1.31(-1.36%) |
Jan 20, 2016 | 94.21 | 97.23 | 93.03 | 96.49 | 310,636 | +0.87(+0.91%) |
Jan 19, 2016 | 96.34 | 97.61 | 91.53 | 95.62 | 267,324 | +0.57(+0.60%) |
Jan 15, 2016 | 94.97 | 95.05 | 95.05 | 95.05 | 257,282 | -2.49(-2.56%) |
Jan 14, 2016 | 96.36 | 98.49 | 95.57 | 97.55 | 156,300 | +1.44(+1.50%) |
Jan 13, 2016 | 99.92 | 100.57 | 95.04 | 96.11 | 221,725 | -3.16(-3.18%) |
Jan 12, 2016 | 100.19 | 100.61 | 94.40 | 99.26 | 185,130 | -0.22(-0.23%) |
Jan 11, 2016 | 99.13 | 100.28 | 98.59 | 99.49 | 260,389 | +0.74(+0.75%) |
Jan 08, 2016 | 100.46 | 100.95 | 98.48 | 98.75 | 446,137 | -1.24(-1.24%) |
Jan 07, 2016 | 99.67 | 100.67 | 98.99 | 99.99 | 244,804 | -1.59(-1.56%) |
Jan 06, 2016 | 101.18 | 102.37 | 100.26 | 101.58 | 251,621 | -1.24(-1.21%) |
Jan 05, 2016 | 102.11 | 103.77 | 101.70 | 102.82 | 207,717 | +0.76(+0.74%) |
Jan 04, 2016 | 102.61 | 103.41 | 100.53 | 102.07 | 323,379 | -2.16(-2.07%) |
Dec 31, 2015 | 105.31 | 104.22 | 104.22 | 104.22 | 527,091 | -1.28(-1.21%) |
Dec 30, 2015 | 106.49 | 108.24 | 105.38 | 105.50 | 234,844 | -1.19(-1.12%) |
Dec 29, 2015 | 106.19 | 107.91 | 105.85 | 106.70 | 196,628 | +1.44(+1.37%) |
Dec 28, 2015 | 103.33 | 105.52 | 103.33 | 105.26 | 188,090 | +1.47(+1.41%) |
Dec 24, 2015 | 98.33 | 103.80 | 103.80 | 103.80 | 209,744 | +5.95(+6.08%) |
Dec 23, 2015 | 98.14 | 98.81 | 97.21 | 97.85 | 151,001 | -0.04(-0.04%) |
Dec 22, 2015 | 99.22 | 99.22 | 96.37 | 97.88 | 218,144 | -0.77(-0.78%) |
Dec 21, 2015 | 98.89 | 98.93 | 97.25 | 98.65 | 372,774 | +0.69(+0.71%) |
Dec 18, 2015 | 100.18 | 100.93 | 97.84 | 97.96 | 800,119 | -2.84(-2.82%) |
Dec 17, 2015 | 102.42 | 105.31 | 100.49 | 100.80 | 268,240 | -1.21(-1.19%) |
Dec 16, 2015 | 101.40 | 102.31 | 100.31 | 102.01 | 224,911 | +1.14(+1.13%) |
Dec 15, 2015 | 102.01 | 102.23 | 100.11 | 100.87 | 370,640 | -0.25(-0.25%) |
Dec 14, 2015 | 99.88 | 102.67 | 98.70 | 101.12 | 276,671 | +1.51(+1.52%) |
Dec 11, 2015 | 100.22 | 102.74 | 98.98 | 99.61 | 229,749 | -2.36(-2.32%) |
Dec 10, 2015 | 102.08 | 102.94 | 99.17 | 101.97 | 191,523 | -0.31(-0.30%) |
Dec 09, 2015 | 105.15 | 105.15 | 101.84 | 102.28 | 216,131 | -3.19(-3.02%) |
Dec 08, 2015 | 105.42 | 106.05 | 104.25 | 105.47 | 214,925 | -0.60(-0.56%) |
Dec 07, 2015 | 106.37 | 107.00 | 104.32 | 106.06 | 252,346 | -0.30(-0.28%) |
Dec 04, 2015 | 102.25 | 106.42 | 101.54 | 106.36 | 240,266 | +4.09(+4.00%) |
Dec 03, 2015 | 100.35 | 102.38 | 99.79 | 102.27 | 439,088 | +2.86(+2.87%) |
Dec 02, 2015 | 99.90 | 100.95 | 99.22 | 99.41 | 151,130 | -0.24(-0.24%) |
Dec 01, 2015 | 100.29 | 100.40 | 98.43 | 99.66 | 364,634 | -0.07(-0.07%) |
Nov 30, 2015 | 100.75 | 101.11 | 98.98 | 99.73 | 301,786 | -0.82(-0.82%) |
Nov 27, 2015 | 98.59 | 100.99 | 98.33 | 100.55 | 141,148 | +1.55(+1.57%) |
Nov 25, 2015 | 98.27 | 99.00 | 99.00 | 99.00 | 236,082 | +0.75(+0.76%) |
Nov 24, 2015 | 99.50 | 99.75 | 97.22 | 98.26 | 522,555 | -2.01(-2.00%) |
Nov 23, 2015 | 99.14 | 100.83 | 99.14 | 100.26 | 344,170 | +0.63(+0.63%) |
Nov 20, 2015 | 97.28 | 99.73 | 96.58 | 99.64 | 288,878 | +2.98(+3.08%) |
Nov 19, 2015 | 96.29 | 97.64 | 95.60 | 96.66 | 218,498 | -0.11(-0.12%) |
Nov 18, 2015 | 95.04 | 96.80 | 93.99 | 96.77 | 314,130 | +1.76(+1.85%) |
Nov 17, 2015 | 94.03 | 95.79 | 93.22 | 95.02 | 246,353 | +0.92(+0.97%) |
Nov 16, 2015 | 92.12 | 94.25 | 91.72 | 94.10 | 191,583 | +2.03(+2.20%) |
Nov 13, 2015 | 92.73 | 93.32 | 91.99 | 92.07 | 276,101 | -1.34(-1.43%) |
Nov 12, 2015 | 93.87 | 94.40 | 92.56 | 93.41 | 282,331 | -1.09(-1.16%) |
Nov 11, 2015 | 93.73 | 94.91 | 93.32 | 94.50 | 387,198 | +1.13(+1.21%) |
Nov 10, 2015 | 92.14 | 94.06 | 91.20 | 93.37 | 222,498 | +0.76(+0.82%) |
Nov 09, 2015 | 93.26 | 93.28 | 91.06 | 92.61 | 225,200 | -0.62(-0.66%) |
Nov 06, 2015 | 92.34 | 93.26 | 91.63 | 93.23 | 233,273 | +0.78(+0.85%) |
Nov 05, 2015 | 92.00 | 92.57 | 90.86 | 92.45 | 188,740 | +0.40(+0.44%) |
Nov 04, 2015 | 92.58 | 93.51 | 89.66 | 92.05 | 329,661 | -0.31(-0.33%) |
Nov 03, 2015 | 92.33 | 94.77 | 91.52 | 92.35 | 201,925 | -0.11(-0.12%) |