Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 92.68 | 96.08 | 91.94 | 96.03 | 4,324,144 | +5.84(+6.47%) |
Jan 28, 2016 | 89.98 | 91.28 | 89.48 | 90.19 | 2,412,917 | +0.71(+0.80%) |
Jan 27, 2016 | 89.52 | 91.31 | 89.06 | 89.48 | 2,001,549 | -0.26(-0.29%) |
Jan 26, 2016 | 88.89 | 90.62 | 88.25 | 89.74 | 1,600,192 | +1.59(+1.81%) |
Jan 25, 2016 | 90.12 | 90.34 | 88.02 | 88.15 | 1,463,361 | -2.02(-2.24%) |
Jan 22, 2016 | 90.26 | 91.47 | 89.37 | 90.16 | 1,367,291 | +1.36(+1.54%) |
Jan 21, 2016 | 89.56 | 90.12 | 88.20 | 88.80 | 1,595,618 | -0.30(-0.33%) |
Jan 20, 2016 | 89.12 | 89.89 | 86.89 | 89.09 | 2,289,483 | -1.54(-1.70%) |
Jan 19, 2016 | 90.03 | 91.05 | 88.92 | 90.63 | 2,367,406 | +1.34(+1.50%) |
Jan 15, 2016 | 87.65 | 89.29 | 89.29 | 89.29 | 3,315,545 | -0.42(-0.47%) |
Jan 14, 2016 | 90.37 | 90.63 | 87.64 | 89.71 | 4,223,433 | -0.13(-0.14%) |
Jan 13, 2016 | 92.41 | 92.72 | 89.72 | 89.84 | 1,769,337 | -2.02(-2.19%) |
Jan 12, 2016 | 91.47 | 91.91 | 90.53 | 91.86 | 3,142,498 | +1.30(+1.44%) |
Jan 11, 2016 | 91.80 | 91.88 | 89.91 | 90.56 | 3,001,855 | +0.36(+0.39%) |
Jan 08, 2016 | 91.17 | 91.62 | 90.06 | 90.20 | 3,400,706 | -0.47(-0.52%) |
Jan 07, 2016 | 91.91 | 93.01 | 90.32 | 90.67 | 5,205,227 | -3.15(-3.35%) |
Jan 06, 2016 | 94.63 | 94.79 | 93.10 | 93.81 | 1,966,111 | -2.34(-2.44%) |
Jan 05, 2016 | 97.36 | 97.97 | 95.42 | 96.16 | 1,788,929 | -1.75(-1.79%) |
Jan 04, 2016 | 97.16 | 97.98 | 96.30 | 97.91 | 1,742,209 | -0.70(-0.71%) |
Dec 31, 2015 | 99.62 | 98.60 | 98.60 | 98.60 | 1,209,203 | -1.63(-1.63%) |
Dec 30, 2015 | 100.11 | 100.89 | 99.95 | 100.23 | 1,062,602 | -0.10(-0.10%) |
Dec 29, 2015 | 100.71 | 101.48 | 99.74 | 100.33 | 875,317 | +0.45(+0.45%) |
Dec 28, 2015 | 99.82 | 100.16 | 99.45 | 99.88 | 843,108 | -0.44(-0.44%) |
Dec 24, 2015 | 100.11 | 100.33 | 100.33 | 100.33 | 486,428 | +0.01(+0.01%) |
Dec 23, 2015 | 99.90 | 100.45 | 99.44 | 100.32 | 761,023 | +1.23(+1.24%) |
Dec 22, 2015 | 98.35 | 99.47 | 98.03 | 99.09 | 1,189,522 | +1.21(+1.23%) |
Dec 21, 2015 | 97.41 | 98.02 | 96.55 | 97.88 | 2,583,348 | +1.58(+1.64%) |
Dec 18, 2015 | 97.55 | 97.94 | 96.26 | 96.30 | 3,000,707 | -1.89(-1.93%) |
Dec 17, 2015 | 99.83 | 100.10 | 97.71 | 98.19 | 3,266,509 | -1.39(-1.40%) |
Dec 16, 2015 | 99.96 | 100.02 | 97.56 | 99.59 | 2,916,474 | +0.53(+0.54%) |
Dec 15, 2015 | 97.97 | 99.35 | 97.85 | 99.05 | 2,308,910 | +1.91(+1.97%) |
Dec 14, 2015 | 98.15 | 98.47 | 96.42 | 97.14 | 2,934,167 | -1.14(-1.16%) |
Dec 11, 2015 | 98.19 | 98.69 | 97.25 | 98.28 | 2,917,816 | -1.53(-1.53%) |
Dec 10, 2015 | 100.56 | 100.95 | 99.45 | 99.81 | 2,697,777 | -1.01(-1.00%) |
Dec 09, 2015 | 100.53 | 101.98 | 99.72 | 100.82 | 2,313,595 | +0.66(+0.66%) |
Dec 08, 2015 | 102.03 | 102.96 | 99.95 | 100.16 | 2,253,651 | -2.89(-2.81%) |
Dec 07, 2015 | 103.68 | 103.76 | 102.53 | 103.05 | 1,994,233 | -1.23(-1.18%) |
Dec 04, 2015 | 102.70 | 104.42 | 102.52 | 104.28 | 1,439,325 | +2.01(+1.97%) |
Dec 03, 2015 | 104.67 | 105.06 | 101.93 | 102.27 | 2,657,479 | -2.06(-1.97%) |
Dec 02, 2015 | 103.58 | 104.73 | 102.92 | 104.33 | 4,975,433 | +0.38(+0.36%) |
Dec 01, 2015 | 103.00 | 104.20 | 101.94 | 103.95 | 2,005,819 | +0.84(+0.81%) |
Nov 30, 2015 | 103.83 | 104.31 | 103.09 | 103.11 | 1,412,556 | -0.76(-0.73%) |
Nov 27, 2015 | 104.05 | 104.71 | 103.41 | 103.87 | 714,145 | -0.34(-0.33%) |
Nov 25, 2015 | 104.84 | 104.21 | 104.21 | 104.21 | 1,179,429 | -0.84(-0.80%) |
Nov 24, 2015 | 104.87 | 105.53 | 104.36 | 105.06 | 1,229,483 | -0.53(-0.51%) |
Nov 23, 2015 | 105.16 | 106.46 | 105.16 | 105.59 | 1,055,719 | +0.67(+0.64%) |
Nov 20, 2015 | 105.52 | 106.05 | 104.75 | 104.92 | 850,381 | -0.50(-0.48%) |
Nov 19, 2015 | 105.05 | 105.74 | 104.40 | 105.42 | 1,283,092 | +0.40(+0.38%) |
Nov 18, 2015 | 105.14 | 105.48 | 103.10 | 105.03 | 1,746,841 | -0.03(-0.03%) |
Nov 17, 2015 | 105.54 | 108.34 | 104.75 | 105.06 | 3,467,006 | -0.66(-0.63%) |
Nov 16, 2015 | 103.47 | 105.78 | 103.39 | 105.72 | 1,841,720 | +2.24(+2.16%) |
Nov 13, 2015 | 102.03 | 104.47 | 101.07 | 103.48 | 2,078,815 | +1.57(+1.54%) |
Nov 12, 2015 | 101.97 | 102.44 | 101.50 | 101.91 | 1,477,264 | -1.13(-1.10%) |
Nov 11, 2015 | 103.44 | 103.44 | 102.39 | 103.04 | 828,992 | +0.06(+0.06%) |
Nov 10, 2015 | 102.44 | 103.16 | 101.62 | 102.98 | 1,099,233 | +0.29(+0.29%) |
Nov 09, 2015 | 104.02 | 104.28 | 101.85 | 102.69 | 1,279,804 | -1.73(-1.65%) |
Nov 06, 2015 | 102.59 | 104.44 | 102.44 | 104.42 | 1,194,339 | +0.99(+0.96%) |
Nov 05, 2015 | 103.78 | 104.43 | 102.07 | 103.42 | 1,688,711 | -0.67(-0.64%) |
Nov 04, 2015 | 105.38 | 105.45 | 103.81 | 104.09 | 1,183,704 | -0.39(-0.38%) |
Nov 03, 2015 | 104.14 | 105.24 | 103.73 | 104.48 | 1,001,825 | +0.11(+0.11%) |