Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 86.67 | 89.39 | 86.08 | 89.28 | 2,268,501 | +3.26(+3.79%) |
Jan 28, 2016 | 85.75 | 86.20 | 84.78 | 86.02 | 1,221,306 | +1.17(+1.38%) |
Jan 27, 2016 | 86.38 | 87.18 | 84.55 | 84.85 | 1,009,974 | -1.75(-2.02%) |
Jan 26, 2016 | 85.94 | 86.66 | 85.09 | 86.60 | 1,220,083 | +0.85(+0.99%) |
Jan 25, 2016 | 87.37 | 87.55 | 85.62 | 85.75 | 1,401,593 | -1.76(-2.01%) |
Jan 22, 2016 | 87.00 | 87.87 | 86.19 | 87.50 | 1,151,641 | +1.55(+1.81%) |
Jan 21, 2016 | 86.75 | 87.56 | 85.26 | 85.95 | 1,563,676 | -0.04(-0.04%) |
Jan 20, 2016 | 83.69 | 86.82 | 82.88 | 85.99 | 3,107,629 | +1.04(+1.22%) |
Jan 19, 2016 | 86.78 | 87.06 | 84.17 | 84.95 | 2,640,335 | -0.57(-0.67%) |
Jan 15, 2016 | 85.47 | 85.52 | 85.52 | 85.52 | 2,968,413 | -2.65(-3.00%) |
Jan 14, 2016 | 86.29 | 89.24 | 85.20 | 88.17 | 2,723,523 | +2.45(+2.86%) |
Jan 13, 2016 | 88.91 | 89.36 | 85.60 | 85.72 | 2,040,776 | -2.94(-3.32%) |
Jan 12, 2016 | 88.51 | 88.95 | 87.46 | 88.66 | 1,391,571 | +0.79(+0.90%) |
Jan 11, 2016 | 87.70 | 88.11 | 87.06 | 87.87 | 2,021,759 | +0.80(+0.92%) |
Jan 08, 2016 | 88.75 | 89.74 | 86.95 | 87.06 | 2,144,575 | -1.22(-1.38%) |
Jan 07, 2016 | 88.34 | 90.14 | 87.16 | 88.28 | 2,650,621 | -1.45(-1.61%) |
Jan 06, 2016 | 88.00 | 89.91 | 87.74 | 89.73 | 2,611,082 | +0.32(+0.35%) |
Jan 05, 2016 | 88.84 | 89.57 | 88.14 | 89.41 | 1,995,367 | +1.46(+1.66%) |
Jan 04, 2016 | 87.77 | 88.33 | 86.79 | 87.95 | 3,014,338 | -1.98(-2.20%) |
Dec 31, 2015 | 91.16 | 89.92 | 89.92 | 89.92 | 1,276,475 | -1.66(-1.81%) |
Dec 30, 2015 | 92.36 | 92.64 | 91.53 | 91.58 | 709,266 | -0.99(-1.07%) |
Dec 29, 2015 | 91.91 | 93.18 | 91.91 | 92.57 | 927,534 | +1.04(+1.14%) |
Dec 28, 2015 | 90.48 | 91.56 | 90.32 | 91.53 | 743,696 | +0.59(+0.65%) |
Dec 24, 2015 | 91.23 | 90.94 | 90.94 | 90.94 | 351,124 | -0.38(-0.42%) |
Dec 23, 2015 | 91.10 | 91.52 | 90.63 | 91.32 | 818,251 | +0.74(+0.81%) |
Dec 22, 2015 | 89.90 | 90.64 | 89.04 | 90.59 | 1,137,692 | +1.43(+1.60%) |
Dec 21, 2015 | 89.48 | 90.08 | 88.22 | 89.16 | 1,419,065 | +0.10(+0.12%) |
Dec 18, 2015 | 90.58 | 90.99 | 88.39 | 89.06 | 4,869,521 | -2.14(-2.35%) |
Dec 17, 2015 | 92.54 | 93.18 | 91.21 | 91.20 | 1,714,226 | -1.10(-1.19%) |
Dec 16, 2015 | 91.75 | 92.38 | 90.39 | 92.30 | 1,422,771 | +1.00(+1.09%) |
Dec 15, 2015 | 90.83 | 92.59 | 90.29 | 91.30 | 1,874,808 | +1.57(+1.74%) |
Dec 14, 2015 | 89.79 | 90.33 | 88.46 | 89.74 | 2,516,099 | +0.17(+0.19%) |
Dec 11, 2015 | 89.33 | 90.31 | 89.32 | 89.57 | 2,435,766 | -0.81(-0.90%) |
Dec 10, 2015 | 91.34 | 91.83 | 90.35 | 90.38 | 1,888,980 | -0.68(-0.75%) |
Dec 09, 2015 | 91.43 | 92.90 | 90.71 | 91.06 | 1,686,113 | -0.56(-0.61%) |
Dec 08, 2015 | 91.15 | 92.25 | 90.86 | 91.62 | 1,559,822 | -0.48(-0.52%) |
Dec 07, 2015 | 91.99 | 92.27 | 91.55 | 92.10 | 1,847,621 | +0.19(+0.20%) |
Dec 04, 2015 | 91.27 | 92.12 | 90.14 | 91.91 | 2,395,578 | +2.10(+2.33%) |
Dec 03, 2015 | 92.68 | 93.10 | 89.40 | 89.81 | 3,090,113 | -2.91(-3.14%) |
Dec 02, 2015 | 94.43 | 94.86 | 92.50 | 92.72 | 1,847,659 | -2.13(-2.25%) |
Dec 01, 2015 | 94.06 | 95.59 | 93.75 | 94.85 | 2,492,191 | +1.48(+1.59%) |
Nov 30, 2015 | 93.54 | 93.89 | 92.26 | 93.37 | 4,995,362 | +0.02(+0.02%) |
Nov 27, 2015 | 93.27 | 93.89 | 92.86 | 93.35 | 1,190,504 | +0.31(+0.33%) |
Nov 25, 2015 | 93.17 | 93.05 | 93.05 | 93.05 | 2,069,510 | +0.08(+0.09%) |
Nov 24, 2015 | 93.22 | 93.89 | 91.06 | 92.96 | 3,614,771 | -1.18(-1.26%) |
Nov 23, 2015 | 95.53 | 96.76 | 94.03 | 94.15 | 3,125,271 | -2.02(-2.10%) |
Nov 20, 2015 | 99.04 | 100.64 | 94.28 | 96.17 | 7,106,463 | +5.39(+5.93%) |
Nov 19, 2015 | 90.33 | 91.02 | 89.26 | 90.78 | 4,265,990 | +0.75(+0.83%) |
Nov 18, 2015 | 89.95 | 90.29 | 89.10 | 90.04 | 3,975,867 | +0.18(+0.20%) |
Nov 17, 2015 | 90.02 | 90.82 | 89.51 | 89.86 | 1,983,653 | -0.44(-0.48%) |
Nov 16, 2015 | 90.29 | 90.93 | 89.44 | 90.30 | 1,716,109 | +0.34(+0.38%) |
Nov 13, 2015 | 91.35 | 91.96 | 89.70 | 89.95 | 1,652,686 | -1.42(-1.55%) |
Nov 12, 2015 | 92.41 | 92.99 | 91.32 | 91.37 | 911,905 | -1.25(-1.35%) |
Nov 11, 2015 | 92.65 | 93.77 | 92.05 | 92.62 | 1,410,317 | +0.48(+0.52%) |
Nov 10, 2015 | 90.80 | 92.23 | 90.41 | 92.14 | 1,013,140 | +1.28(+1.40%) |
Nov 09, 2015 | 91.49 | 91.51 | 90.16 | 90.87 | 1,202,403 | -0.72(-0.78%) |
Nov 06, 2015 | 91.13 | 91.83 | 90.51 | 91.58 | 1,031,933 | +0.47(+0.51%) |
Nov 05, 2015 | 92.45 | 92.72 | 90.77 | 91.12 | 1,447,784 | -1.00(-1.08%) |
Nov 04, 2015 | 91.06 | 92.39 | 90.39 | 92.11 | 1,446,156 | +1.06(+1.17%) |
Nov 03, 2015 | 90.54 | 91.29 | 90.44 | 91.05 | 1,561,482 | +0.19(+0.21%) |