Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 86.56 | 87.51 | 86.21 | 87.47 | 2,294,412 | +1.57(+1.83%) |
Jan 28, 2016 | 85.68 | 87.01 | 84.88 | 85.90 | 2,114,077 | +0.52(+0.60%) |
Jan 27, 2016 | 83.60 | 86.80 | 83.08 | 85.38 | 2,596,643 | +1.48(+1.77%) |
Jan 26, 2016 | 81.18 | 84.07 | 80.96 | 83.90 | 3,392,734 | +3.09(+3.82%) |
Jan 25, 2016 | 82.70 | 82.93 | 80.59 | 80.81 | 2,024,393 | -2.21(-2.67%) |
Jan 22, 2016 | 82.36 | 83.61 | 81.13 | 83.02 | 2,237,241 | +1.86(+2.29%) |
Jan 21, 2016 | 83.14 | 83.32 | 80.84 | 81.17 | 2,110,463 | -1.98(-2.38%) |
Jan 20, 2016 | 82.66 | 84.21 | 80.90 | 83.14 | 2,569,023 | -1.29(-1.52%) |
Jan 19, 2016 | 83.91 | 85.92 | 82.90 | 84.43 | 2,139,020 | +1.48(+1.78%) |
Jan 15, 2016 | 84.01 | 82.95 | 82.95 | 82.95 | 2,156,496 | -2.16(-2.54%) |
Jan 14, 2016 | 84.98 | 85.73 | 83.69 | 85.11 | 1,447,038 | +0.39(+0.46%) |
Jan 13, 2016 | 88.10 | 88.25 | 84.54 | 84.72 | 2,009,416 | -2.99(-3.41%) |
Jan 12, 2016 | 87.63 | 87.91 | 86.55 | 87.72 | 1,659,955 | +1.08(+1.25%) |
Jan 11, 2016 | 87.40 | 88.33 | 85.99 | 86.64 | 1,587,512 | -0.83(-0.94%) |
Jan 08, 2016 | 90.14 | 90.18 | 87.30 | 87.46 | 1,090,405 | -1.83(-2.05%) |
Jan 07, 2016 | 90.49 | 90.95 | 88.84 | 89.30 | 1,237,512 | -2.59(-2.82%) |
Jan 06, 2016 | 92.37 | 93.07 | 91.52 | 91.88 | 1,082,953 | -1.90(-2.02%) |
Jan 05, 2016 | 93.57 | 94.46 | 92.95 | 93.78 | 818,827 | +0.52(+0.55%) |
Jan 04, 2016 | 94.66 | 94.66 | 92.27 | 93.27 | 1,440,533 | -2.94(-3.05%) |
Dec 31, 2015 | 96.69 | 96.20 | 96.20 | 96.20 | 1,004,055 | -1.16(-1.19%) |
Dec 30, 2015 | 98.32 | 98.32 | 97.33 | 97.36 | 391,302 | -1.08(-1.10%) |
Dec 29, 2015 | 97.80 | 98.62 | 97.57 | 98.44 | 516,304 | +1.06(+1.09%) |
Dec 28, 2015 | 97.35 | 97.42 | 96.12 | 97.38 | 528,894 | -0.53(-0.54%) |
Dec 24, 2015 | 97.56 | 97.91 | 97.91 | 97.91 | 643,296 | +0.06(+0.06%) |
Dec 23, 2015 | 97.10 | 97.94 | 96.62 | 97.85 | 511,676 | +1.17(+1.22%) |
Dec 22, 2015 | 96.11 | 96.88 | 95.23 | 96.67 | 746,026 | +0.90(+0.94%) |
Dec 21, 2015 | 96.23 | 96.98 | 94.77 | 95.77 | 915,607 | +0.48(+0.51%) |
Dec 18, 2015 | 98.58 | 98.62 | 95.25 | 95.29 | 4,494,876 | -3.74(-3.78%) |
Dec 17, 2015 | 100.81 | 101.13 | 98.97 | 99.03 | 1,339,093 | -1.33(-1.33%) |
Dec 16, 2015 | 99.23 | 100.62 | 97.95 | 100.36 | 1,304,875 | +1.71(+1.74%) |
Dec 15, 2015 | 97.08 | 99.13 | 96.58 | 98.65 | 1,133,924 | +2.69(+2.80%) |
Dec 14, 2015 | 96.08 | 96.52 | 94.19 | 95.96 | 1,458,461 | +0.37(+0.38%) |
Dec 11, 2015 | 95.75 | 96.27 | 94.87 | 95.59 | 1,053,608 | -1.78(-1.83%) |
Dec 10, 2015 | 96.28 | 98.39 | 95.81 | 97.37 | 1,100,115 | +1.33(+1.38%) |
Dec 09, 2015 | 97.66 | 98.27 | 95.42 | 96.04 | 1,246,463 | -2.05(-2.09%) |
Dec 08, 2015 | 98.73 | 99.23 | 97.87 | 98.09 | 1,060,864 | -1.61(-1.62%) |
Dec 07, 2015 | 99.72 | 100.03 | 98.77 | 99.70 | 1,046,200 | -0.37(-0.37%) |
Dec 04, 2015 | 98.17 | 100.37 | 97.75 | 100.08 | 1,445,384 | +2.60(+2.66%) |
Dec 03, 2015 | 99.65 | 99.93 | 97.20 | 97.48 | 1,191,938 | -1.81(-1.82%) |
Dec 02, 2015 | 100.28 | 100.57 | 99.08 | 99.29 | 854,113 | -0.86(-0.86%) |
Dec 01, 2015 | 100.13 | 100.61 | 99.15 | 100.15 | 696,443 | +0.65(+0.65%) |
Nov 30, 2015 | 99.58 | 100.00 | 98.97 | 99.50 | 1,360,969 | -0.10(-0.10%) |
Nov 27, 2015 | 99.39 | 99.64 | 98.57 | 99.59 | 297,743 | +0.40(+0.41%) |
Nov 25, 2015 | 98.96 | 99.19 | 99.19 | 99.19 | 869,022 | +0.28(+0.28%) |
Nov 24, 2015 | 98.43 | 99.08 | 97.66 | 98.91 | 1,329,206 | -0.39(-0.39%) |
Nov 23, 2015 | 99.44 | 99.91 | 98.89 | 99.30 | 710,616 | +0.00(+0.00%) |
Nov 20, 2015 | 100.23 | 100.42 | 98.82 | 99.30 | 925,081 | -0.28(-0.28%) |
Nov 19, 2015 | 99.57 | 100.13 | 98.78 | 99.58 | 874,596 | +0.10(+0.10%) |
Nov 18, 2015 | 99.07 | 99.47 | 97.19 | 99.47 | 1,544,792 | +0.82(+0.83%) |
Nov 17, 2015 | 98.49 | 99.88 | 97.71 | 98.66 | 1,451,959 | +0.63(+0.64%) |
Nov 16, 2015 | 97.16 | 98.14 | 96.69 | 98.03 | 1,254,059 | +0.81(+0.83%) |
Nov 13, 2015 | 98.22 | 98.74 | 96.54 | 97.22 | 2,109,440 | -1.26(-1.28%) |
Nov 12, 2015 | 98.27 | 98.92 | 97.96 | 98.48 | 2,304,333 | -0.40(-0.41%) |
Nov 11, 2015 | 98.52 | 99.51 | 98.10 | 98.89 | 1,779,781 | +0.84(+0.86%) |
Nov 10, 2015 | 97.65 | 98.54 | 96.91 | 98.04 | 3,004,003 | -0.10(-0.11%) |
Nov 09, 2015 | 97.63 | 98.27 | 96.54 | 98.15 | 3,652,262 | -0.02(-0.02%) |
Nov 06, 2015 | 97.25 | 98.77 | 96.86 | 98.17 | 1,869,384 | +2.43(+2.54%) |
Nov 05, 2015 | 94.92 | 96.31 | 94.87 | 95.74 | 1,221,103 | +0.83(+0.87%) |
Nov 04, 2015 | 95.52 | 95.82 | 94.58 | 94.92 | 1,033,244 | -0.46(-0.48%) |
Nov 03, 2015 | 95.56 | 95.98 | 95.00 | 95.38 | 1,205,350 | -0.10(-0.11%) |