Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 100.32 | 101.61 | 100.30 | 101.14 | 12,911,411 | +1.14(+1.14%) |
Jan 28, 2016 | 98.95 | 100.18 | 98.22 | 100.00 | 9,129,126 | +1.23(+1.25%) |
Jan 27, 2016 | 98.77 | 99.38 | 97.91 | 98.76 | 9,060,601 | +0.36(+0.37%) |
Jan 26, 2016 | 97.73 | 99.11 | 97.28 | 98.40 | 10,184,504 | +1.01(+1.03%) |
Jan 25, 2016 | 99.56 | 99.60 | 96.58 | 97.40 | 18,528,390 | +0.65(+0.68%) |
Jan 22, 2016 | 96.78 | 97.03 | 95.90 | 96.74 | 11,034,819 | +0.46(+0.48%) |
Jan 21, 2016 | 95.20 | 96.78 | 94.61 | 96.29 | 12,041,059 | +1.68(+1.78%) |
Jan 20, 2016 | 95.58 | 96.42 | 93.46 | 94.60 | 14,570,013 | -1.41(-1.46%) |
Jan 19, 2016 | 95.30 | 96.18 | 94.75 | 96.01 | 11,228,679 | +1.90(+2.01%) |
Jan 15, 2016 | 93.36 | 94.11 | 94.11 | 94.11 | 12,485,459 | -1.18(-1.23%) |
Jan 14, 2016 | 94.45 | 95.71 | 92.33 | 95.29 | 11,264,569 | +1.23(+1.30%) |
Jan 13, 2016 | 96.16 | 96.31 | 94.03 | 94.06 | 8,547,062 | -1.90(-1.98%) |
Jan 12, 2016 | 95.63 | 96.21 | 94.92 | 95.96 | 6,902,016 | +0.61(+0.64%) |
Jan 11, 2016 | 94.50 | 95.65 | 94.44 | 95.35 | 7,823,693 | +0.99(+1.05%) |
Jan 08, 2016 | 94.58 | 95.98 | 94.18 | 94.36 | 7,469,602 | -0.15(-0.16%) |
Jan 07, 2016 | 95.96 | 96.39 | 94.45 | 94.51 | 9,144,682 | -2.24(-2.31%) |
Jan 06, 2016 | 96.42 | 97.46 | 96.26 | 96.74 | 8,008,468 | -0.65(-0.67%) |
Jan 05, 2016 | 95.94 | 97.42 | 95.84 | 97.40 | 7,723,311 | +1.32(+1.38%) |
Jan 04, 2016 | 95.81 | 96.20 | 94.68 | 96.07 | 12,232,051 | -0.46(-0.47%) |
Dec 31, 2015 | 97.09 | 96.53 | 96.53 | 96.53 | 4,556,588 | -1.05(-1.08%) |
Dec 30, 2015 | 97.76 | 98.04 | 97.42 | 97.59 | 2,938,189 | -0.52(-0.53%) |
Dec 29, 2015 | 97.24 | 98.24 | 97.09 | 98.11 | 3,933,199 | +1.08(+1.11%) |
Dec 28, 2015 | 96.50 | 97.15 | 96.46 | 97.03 | 3,398,786 | +0.15(+0.15%) |
Dec 24, 2015 | 97.03 | 96.88 | 96.88 | 96.88 | 2,030,712 | -0.19(-0.19%) |
Dec 23, 2015 | 96.43 | 97.11 | 96.21 | 97.07 | 4,457,058 | +0.88(+0.92%) |
Dec 22, 2015 | 96.39 | 96.45 | 95.31 | 96.19 | 5,007,522 | +0.02(+0.03%) |
Dec 21, 2015 | 95.57 | 96.21 | 95.28 | 96.16 | 4,092,871 | +0.84(+0.88%) |
Dec 18, 2015 | 95.39 | 95.83 | 94.69 | 95.32 | 13,754,546 | -0.69(-0.71%) |
Dec 17, 2015 | 96.70 | 97.15 | 96.00 | 96.01 | 6,456,865 | -0.28(-0.29%) |
Dec 16, 2015 | 96.00 | 97.03 | 95.18 | 96.29 | 7,700,383 | +0.74(+0.78%) |
Dec 15, 2015 | 96.01 | 96.61 | 95.47 | 95.54 | 7,487,762 | +0.55(+0.58%) |
Dec 14, 2015 | 94.92 | 95.66 | 93.68 | 95.00 | 9,373,459 | +0.15(+0.15%) |
Dec 11, 2015 | 94.67 | 95.28 | 94.47 | 94.85 | 7,020,391 | -0.92(-0.96%) |
Dec 10, 2015 | 95.28 | 96.02 | 94.95 | 95.76 | 6,483,500 | +0.51(+0.53%) |
Dec 09, 2015 | 94.96 | 95.85 | 94.70 | 95.26 | 9,306,801 | +0.04(+0.04%) |
Dec 08, 2015 | 94.74 | 95.49 | 94.18 | 95.22 | 5,891,802 | +0.09(+0.09%) |
Dec 07, 2015 | 94.63 | 95.20 | 94.58 | 95.13 | 5,887,163 | +0.18(+0.19%) |
Dec 04, 2015 | 92.95 | 95.10 | 92.68 | 94.95 | 9,519,202 | +2.30(+2.48%) |
Dec 03, 2015 | 92.83 | 93.51 | 92.26 | 92.65 | 8,026,648 | -0.27(-0.29%) |
Dec 02, 2015 | 93.23 | 93.37 | 92.70 | 92.92 | 6,963,722 | -0.60(-0.64%) |
Dec 01, 2015 | 93.57 | 93.91 | 92.98 | 93.52 | 6,512,920 | +0.24(+0.25%) |
Nov 30, 2015 | 93.46 | 93.55 | 92.79 | 93.28 | 9,600,673 | -0.06(-0.06%) |
Nov 27, 2015 | 92.91 | 93.47 | 92.77 | 93.34 | 3,382,298 | +0.59(+0.63%) |
Nov 25, 2015 | 92.64 | 92.75 | 92.75 | 92.75 | 9,222,620 | +0.10(+0.11%) |
Nov 24, 2015 | 92.34 | 92.88 | 91.91 | 92.65 | 7,454,399 | -0.15(-0.17%) |
Nov 23, 2015 | 92.43 | 93.15 | 92.35 | 92.81 | 6,128,191 | +0.45(+0.49%) |
Nov 20, 2015 | 91.91 | 92.56 | 91.77 | 92.35 | 8,213,903 | +0.49(+0.54%) |
Nov 19, 2015 | 91.23 | 92.19 | 91.05 | 91.86 | 6,566,175 | +0.62(+0.68%) |
Nov 18, 2015 | 90.24 | 91.28 | 89.86 | 91.23 | 6,392,890 | +1.29(+1.43%) |
Nov 17, 2015 | 90.03 | 90.66 | 89.56 | 89.94 | 7,434,605 | -0.10(-0.11%) |
Nov 16, 2015 | 89.06 | 90.04 | 88.86 | 90.04 | 8,303,162 | +0.88(+0.99%) |
Nov 13, 2015 | 90.68 | 91.10 | 89.11 | 89.16 | 10,610,485 | -1.73(-1.91%) |
Nov 12, 2015 | 92.02 | 92.21 | 90.85 | 90.89 | 7,268,970 | -1.41(-1.53%) |
Nov 11, 2015 | 92.16 | 92.77 | 92.05 | 92.30 | 10,355,075 | +0.51(+0.56%) |
Nov 10, 2015 | 91.43 | 93.23 | 89.79 | 91.79 | 15,684,291 | +0.24(+0.26%) |
Nov 09, 2015 | 91.98 | 92.00 | 91.13 | 91.56 | 10,390,192 | -0.31(-0.34%) |
Nov 06, 2015 | 91.13 | 91.97 | 90.93 | 91.87 | 5,693,068 | +0.37(+0.41%) |
Nov 05, 2015 | 91.29 | 91.98 | 90.93 | 91.49 | 6,240,078 | +0.36(+0.40%) |
Nov 04, 2015 | 90.96 | 91.23 | 90.24 | 91.13 | 8,383,731 | +0.26(+0.29%) |
Nov 03, 2015 | 90.74 | 91.05 | 90.21 | 90.87 | 5,655,202 | -0.02(-0.03%) |