Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 80.69 | 88.60 | 80.48 | 88.43 | 1,516,314 | +8.22(+10.25%) |
Jan 28, 2016 | 79.08 | 84.07 | 78.80 | 80.21 | 2,553,807 | -2.14(-2.60%) |
Jan 27, 2016 | 80.43 | 82.88 | 79.29 | 82.35 | 1,642,831 | +1.46(+1.81%) |
Jan 26, 2016 | 81.42 | 83.12 | 79.43 | 80.88 | 1,109,878 | +0.24(+0.30%) |
Jan 25, 2016 | 83.78 | 86.15 | 80.31 | 80.64 | 929,860 | -4.98(-5.82%) |
Jan 22, 2016 | 87.08 | 90.07 | 82.98 | 85.62 | 742,806 | +2.08(+2.50%) |
Jan 21, 2016 | 81.69 | 85.26 | 80.65 | 83.53 | 927,587 | +1.59(+1.94%) |
Jan 20, 2016 | 81.68 | 83.03 | 76.14 | 81.94 | 1,213,585 | -0.75(-0.91%) |
Jan 19, 2016 | 85.45 | 86.46 | 81.30 | 82.70 | 874,451 | -2.97(-3.46%) |
Jan 15, 2016 | 84.72 | 85.66 | 85.66 | 85.66 | 903,019 | -0.65(-0.76%) |
Jan 14, 2016 | 84.87 | 87.22 | 83.76 | 86.31 | 647,093 | +1.75(+2.07%) |
Jan 13, 2016 | 87.49 | 87.99 | 84.06 | 84.56 | 890,709 | -1.57(-1.83%) |
Jan 12, 2016 | 85.69 | 86.48 | 81.83 | 86.14 | 1,493,223 | +2.41(+2.88%) |
Jan 11, 2016 | 86.56 | 86.97 | 82.63 | 83.72 | 1,033,119 | -3.10(-3.57%) |
Jan 08, 2016 | 89.80 | 89.82 | 86.47 | 86.82 | 517,351 | -2.22(-2.50%) |
Jan 07, 2016 | 89.02 | 91.09 | 88.71 | 89.05 | 523,044 | -1.80(-1.99%) |
Jan 06, 2016 | 92.80 | 95.41 | 90.45 | 90.85 | 816,807 | -4.19(-4.41%) |
Jan 05, 2016 | 95.83 | 96.78 | 93.96 | 95.04 | 578,115 | -0.79(-0.82%) |
Jan 04, 2016 | 97.31 | 98.84 | 94.22 | 95.83 | 647,441 | -1.31(-1.35%) |
Dec 31, 2015 | 95.30 | 97.14 | 97.14 | 97.14 | 456,827 | +1.49(+1.56%) |
Dec 30, 2015 | 96.18 | 98.32 | 94.77 | 95.65 | 465,637 | -1.61(-1.65%) |
Dec 29, 2015 | 99.69 | 100.05 | 96.49 | 97.26 | 494,127 | -0.06(-0.06%) |
Dec 28, 2015 | 99.19 | 99.19 | 95.98 | 97.32 | 673,761 | -2.71(-2.71%) |
Dec 24, 2015 | 101.13 | 100.03 | 100.03 | 100.03 | 473,506 | -1.09(-1.08%) |
Dec 23, 2015 | 97.95 | 101.62 | 97.95 | 101.12 | 589,321 | +3.43(+3.51%) |
Dec 22, 2015 | 97.35 | 98.64 | 96.85 | 97.69 | 689,418 | +0.86(+0.89%) |
Dec 21, 2015 | 97.14 | 98.24 | 94.77 | 96.83 | 827,883 | -0.08(-0.08%) |
Dec 18, 2015 | 100.10 | 100.88 | 96.53 | 96.91 | 1,205,595 | -2.85(-2.86%) |
Dec 17, 2015 | 105.33 | 105.78 | 99.62 | 99.76 | 824,802 | -6.16(-5.81%) |
Dec 16, 2015 | 106.14 | 108.01 | 104.73 | 105.91 | 983,779 | -0.70(-0.65%) |
Dec 15, 2015 | 105.10 | 107.08 | 103.72 | 106.61 | 1,085,287 | +2.96(+2.85%) |
Dec 14, 2015 | 99.81 | 103.75 | 99.21 | 103.65 | 592,399 | +3.47(+3.47%) |
Dec 11, 2015 | 101.05 | 101.69 | 98.87 | 100.18 | 458,953 | -2.19(-2.14%) |
Dec 10, 2015 | 101.34 | 102.85 | 100.57 | 102.37 | 498,894 | +0.53(+0.52%) |
Dec 09, 2015 | 97.86 | 103.51 | 97.11 | 101.84 | 888,766 | +4.75(+4.89%) |
Dec 08, 2015 | 95.33 | 97.90 | 94.24 | 97.09 | 681,280 | -0.57(-0.59%) |
Dec 07, 2015 | 98.79 | 99.71 | 96.45 | 97.66 | 776,038 | -4.23(-4.16%) |
Dec 04, 2015 | 102.31 | 103.02 | 99.57 | 101.89 | 605,646 | -1.82(-1.76%) |
Dec 03, 2015 | 104.73 | 105.59 | 103.25 | 103.72 | 540,746 | +0.10(+0.09%) |
Dec 02, 2015 | 105.11 | 105.87 | 102.60 | 103.62 | 631,850 | -1.55(-1.47%) |
Dec 01, 2015 | 105.31 | 106.70 | 104.61 | 105.16 | 637,568 | -0.39(-0.36%) |
Nov 30, 2015 | 104.42 | 106.94 | 103.84 | 105.55 | 602,328 | +2.30(+2.22%) |
Nov 27, 2015 | 105.36 | 106.30 | 102.77 | 103.25 | 191,392 | -3.41(-3.20%) |
Nov 25, 2015 | 104.77 | 106.66 | 106.66 | 106.66 | 387,424 | +0.58(+0.55%) |
Nov 24, 2015 | 103.64 | 107.84 | 102.49 | 106.08 | 651,748 | +3.32(+3.23%) |
Nov 23, 2015 | 99.98 | 103.66 | 99.16 | 102.76 | 599,339 | +2.39(+2.39%) |
Nov 20, 2015 | 100.73 | 101.52 | 98.27 | 100.37 | 584,198 | -0.49(-0.49%) |
Nov 19, 2015 | 102.62 | 103.54 | 100.37 | 100.86 | 584,165 | -1.99(-1.94%) |
Nov 18, 2015 | 103.28 | 104.33 | 100.02 | 102.85 | 768,919 | +0.91(+0.89%) |
Nov 17, 2015 | 104.33 | 104.58 | 100.79 | 101.94 | 659,486 | -3.55(-3.36%) |
Nov 16, 2015 | 103.81 | 106.34 | 102.17 | 105.48 | 348,574 | +1.68(+1.62%) |
Nov 13, 2015 | 103.44 | 105.50 | 102.29 | 103.81 | 429,732 | +0.18(+0.17%) |
Nov 12, 2015 | 103.84 | 106.24 | 101.89 | 103.63 | 545,275 | -1.68(-1.59%) |
Nov 11, 2015 | 105.64 | 106.04 | 103.30 | 105.31 | 494,433 | -0.55(-0.52%) |
Nov 10, 2015 | 106.22 | 108.00 | 105.27 | 105.86 | 457,573 | -1.59(-1.48%) |
Nov 09, 2015 | 107.16 | 109.02 | 106.44 | 107.45 | 456,690 | +0.20(+0.19%) |
Nov 06, 2015 | 106.52 | 107.67 | 105.41 | 107.25 | 452,076 | -0.56(-0.52%) |
Nov 05, 2015 | 109.72 | 111.78 | 107.64 | 107.81 | 542,917 | -2.91(-2.63%) |
Nov 04, 2015 | 110.49 | 111.90 | 108.64 | 110.72 | 644,792 | +0.05(+0.05%) |
Nov 03, 2015 | 106.22 | 112.04 | 105.47 | 110.67 | 933,232 | +4.62(+4.35%) |