Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 84.36 | 86.60 | 84.36 | 86.60 | 3,867,064 | +2.68(+3.19%) |
Jan 28, 2016 | 84.45 | 84.84 | 83.45 | 83.93 | 2,203,901 | +0.18(+0.22%) |
Jan 27, 2016 | 84.13 | 85.28 | 83.44 | 83.74 | 2,562,277 | -0.85(-1.01%) |
Jan 26, 2016 | 83.60 | 84.97 | 83.45 | 84.60 | 2,643,634 | +1.13(+1.35%) |
Jan 25, 2016 | 87.40 | 87.40 | 83.33 | 83.47 | 3,857,851 | -4.35(-4.95%) |
Jan 22, 2016 | 88.25 | 89.18 | 87.48 | 87.82 | 3,335,611 | +0.71(+0.81%) |
Jan 21, 2016 | 86.29 | 87.82 | 84.87 | 87.11 | 4,117,155 | +1.26(+1.47%) |
Jan 20, 2016 | 85.52 | 86.35 | 83.44 | 85.85 | 5,155,208 | -1.00(-1.16%) |
Jan 19, 2016 | 87.70 | 87.74 | 85.88 | 86.85 | 6,533,284 | -0.01(-0.01%) |
Jan 15, 2016 | 86.34 | 86.86 | 86.86 | 86.86 | 5,125,655 | -1.22(-1.39%) |
Jan 14, 2016 | 87.33 | 88.69 | 86.47 | 88.08 | 3,869,758 | +0.92(+1.05%) |
Jan 13, 2016 | 88.89 | 89.20 | 86.86 | 87.17 | 4,560,025 | -1.27(-1.44%) |
Jan 12, 2016 | 88.75 | 89.21 | 87.77 | 88.44 | 4,211,578 | +0.23(+0.26%) |
Jan 11, 2016 | 88.87 | 89.41 | 87.68 | 88.21 | 4,881,882 | -0.49(-0.55%) |
Jan 08, 2016 | 89.62 | 90.14 | 88.54 | 88.70 | 4,817,573 | -0.76(-0.84%) |
Jan 07, 2016 | 89.27 | 90.71 | 88.97 | 89.45 | 6,131,814 | -1.56(-1.71%) |
Jan 06, 2016 | 91.54 | 92.98 | 89.62 | 91.01 | 5,221,200 | -1.46(-1.58%) |
Jan 05, 2016 | 93.37 | 93.76 | 92.26 | 92.47 | 3,560,206 | -0.48(-0.52%) |
Jan 04, 2016 | 92.35 | 93.02 | 91.83 | 92.96 | 3,406,554 | -0.69(-0.74%) |
Dec 31, 2015 | 93.63 | 93.65 | 93.65 | 93.65 | 2,647,669 | -0.35(-0.37%) |
Dec 30, 2015 | 94.38 | 94.97 | 93.99 | 94.00 | 1,764,892 | -0.37(-0.39%) |
Dec 29, 2015 | 94.21 | 94.90 | 94.08 | 94.37 | 2,167,886 | +0.40(+0.42%) |
Dec 28, 2015 | 94.21 | 94.21 | 93.39 | 93.97 | 1,597,778 | -0.39(-0.41%) |
Dec 24, 2015 | 94.70 | 94.36 | 94.36 | 94.36 | 912,819 | -0.29(-0.30%) |
Dec 23, 2015 | 93.16 | 95.59 | 93.12 | 94.65 | 4,009,972 | +2.15(+2.32%) |
Dec 22, 2015 | 90.98 | 92.92 | 90.73 | 92.50 | 3,195,761 | +1.79(+1.97%) |
Dec 21, 2015 | 90.52 | 91.25 | 90.12 | 90.71 | 2,280,908 | +0.56(+0.62%) |
Dec 18, 2015 | 90.58 | 92.38 | 90.11 | 90.15 | 6,332,123 | -0.86(-0.94%) |
Dec 17, 2015 | 92.22 | 92.22 | 90.46 | 91.01 | 3,351,152 | -1.28(-1.39%) |
Dec 16, 2015 | 91.08 | 92.36 | 90.73 | 92.29 | 3,647,383 | +1.40(+1.54%) |
Dec 15, 2015 | 89.91 | 91.04 | 89.17 | 90.89 | 4,449,192 | +1.78(+1.99%) |
Dec 14, 2015 | 88.91 | 89.61 | 88.32 | 89.12 | 5,520,251 | +0.11(+0.13%) |
Dec 11, 2015 | 90.29 | 90.55 | 88.81 | 89.00 | 6,671,561 | -2.34(-2.56%) |
Dec 10, 2015 | 91.83 | 92.50 | 91.09 | 91.34 | 2,930,325 | -0.49(-0.54%) |
Dec 09, 2015 | 92.45 | 93.61 | 91.01 | 91.83 | 3,981,516 | -0.14(-0.16%) |
Dec 08, 2015 | 91.89 | 93.50 | 91.33 | 91.98 | 4,230,059 | -0.86(-0.93%) |
Dec 07, 2015 | 92.65 | 93.05 | 91.49 | 92.84 | 3,331,174 | -0.17(-0.18%) |
Dec 04, 2015 | 91.90 | 93.59 | 91.88 | 93.01 | 3,493,079 | +1.24(+1.35%) |
Dec 03, 2015 | 92.38 | 92.82 | 90.97 | 91.78 | 4,947,311 | -0.53(-0.58%) |
Dec 02, 2015 | 91.82 | 93.61 | 91.55 | 92.31 | 3,616,991 | -0.19(-0.21%) |
Dec 01, 2015 | 91.38 | 92.62 | 90.78 | 92.50 | 4,738,184 | +2.04(+2.26%) |
Nov 30, 2015 | 90.64 | 91.10 | 90.19 | 90.46 | 3,917,261 | -0.26(-0.28%) |
Nov 27, 2015 | 91.06 | 91.40 | 90.16 | 90.71 | 1,142,285 | -0.16(-0.18%) |
Nov 25, 2015 | 90.70 | 90.87 | 90.87 | 90.87 | 3,590,049 | +0.04(+0.04%) |
Nov 24, 2015 | 90.31 | 91.19 | 89.91 | 90.84 | 2,921,479 | +0.28(+0.30%) |
Nov 23, 2015 | 91.44 | 92.20 | 90.53 | 90.56 | 2,585,630 | -0.78(-0.85%) |
Nov 20, 2015 | 91.75 | 91.90 | 90.53 | 91.34 | 3,717,082 | +0.25(+0.27%) |
Nov 19, 2015 | 91.42 | 92.31 | 90.91 | 91.09 | 2,724,032 | -0.29(-0.31%) |
Nov 18, 2015 | 89.18 | 91.54 | 88.50 | 91.38 | 3,426,269 | +1.64(+1.82%) |
Nov 17, 2015 | 91.02 | 91.93 | 89.46 | 89.74 | 4,197,869 | -0.88(-0.98%) |
Nov 16, 2015 | 89.37 | 90.88 | 88.95 | 90.63 | 4,022,182 | +1.48(+1.66%) |
Nov 13, 2015 | 88.14 | 89.82 | 87.98 | 89.14 | 3,434,119 | +0.86(+0.97%) |
Nov 12, 2015 | 87.97 | 88.79 | 87.83 | 88.29 | 2,940,351 | -0.62(-0.69%) |
Nov 11, 2015 | 88.47 | 89.26 | 88.03 | 88.91 | 2,407,158 | +0.64(+0.72%) |
Nov 10, 2015 | 89.15 | 89.64 | 87.95 | 88.27 | 4,399,493 | -1.34(-1.50%) |
Nov 09, 2015 | 88.66 | 89.80 | 88.10 | 89.61 | 4,935,863 | +0.74(+0.83%) |
Nov 06, 2015 | 88.73 | 89.23 | 88.18 | 88.87 | 7,083,692 | -0.45(-0.50%) |
Nov 05, 2015 | 90.21 | 90.50 | 89.21 | 89.32 | 3,435,343 | -0.89(-0.99%) |
Nov 04, 2015 | 91.24 | 92.08 | 90.10 | 90.21 | 5,586,212 | -0.71(-0.78%) |
Nov 03, 2015 | 88.40 | 91.12 | 88.11 | 90.92 | 5,646,167 | +2.38(+2.68%) |