Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 84.93 | 87.79 | 84.93 | 87.68 | 72,445 | +2.52(+2.96%) |
Jan 28, 2016 | 85.15 | 86.89 | 84.20 | 85.15 | 53,195 | +0.67(+0.80%) |
Jan 27, 2016 | 84.54 | 86.44 | 83.87 | 84.48 | 56,577 | -0.34(-0.40%) |
Jan 26, 2016 | 84.31 | 85.49 | 84.03 | 84.82 | 50,949 | +0.95(+1.14%) |
Jan 25, 2016 | 84.09 | 84.43 | 81.85 | 83.87 | 61,009 | +0.22(+0.27%) |
Jan 22, 2016 | 82.46 | 83.64 | 81.79 | 83.64 | 50,456 | +2.02(+2.47%) |
Jan 21, 2016 | 84.59 | 84.59 | 81.57 | 81.62 | 62,814 | -2.52(-3.00%) |
Jan 20, 2016 | 82.52 | 84.31 | 78.95 | 84.15 | 87,496 | +0.73(+0.87%) |
Jan 19, 2016 | 82.63 | 83.87 | 81.57 | 83.42 | 65,611 | +1.57(+1.92%) |
Jan 15, 2016 | 79.88 | 81.85 | 81.85 | 81.85 | 110,025 | +0.00(+0.00%) |
Jan 14, 2016 | 80.61 | 82.02 | 79.60 | 81.85 | 77,010 | +1.40(+1.74%) |
Jan 13, 2016 | 83.14 | 83.70 | 80.00 | 80.45 | 41,686 | -2.13(-2.58%) |
Jan 12, 2016 | 84.71 | 84.76 | 81.06 | 82.58 | 48,439 | -1.91(-2.26%) |
Jan 11, 2016 | 83.14 | 84.48 | 82.63 | 84.48 | 81,700 | +1.51(+1.82%) |
Jan 08, 2016 | 83.75 | 84.93 | 82.97 | 82.97 | 41,580 | -0.62(-0.74%) |
Jan 07, 2016 | 84.37 | 85.88 | 83.58 | 83.58 | 47,064 | -2.35(-2.74%) |
Jan 06, 2016 | 84.87 | 86.50 | 84.87 | 85.94 | 48,208 | -0.06(-0.07%) |
Jan 05, 2016 | 86.00 | 86.61 | 84.87 | 86.00 | 27,788 | +0.39(+0.46%) |
Jan 04, 2016 | 86.67 | 86.95 | 84.09 | 85.60 | 66,379 | -2.47(-2.80%) |
Dec 31, 2015 | 88.01 | 88.07 | 88.07 | 88.07 | 40,278 | -0.39(-0.44%) |
Dec 30, 2015 | 86.61 | 88.85 | 86.22 | 88.46 | 39,367 | +1.91(+2.20%) |
Dec 29, 2015 | 86.89 | 87.68 | 85.27 | 86.56 | 27,096 | -0.06(-0.06%) |
Dec 28, 2015 | 86.28 | 87.00 | 85.38 | 86.61 | 19,892 | +0.00(+0.00%) |
Dec 24, 2015 | 86.67 | 86.61 | 86.61 | 86.61 | 9,150 | -0.34(-0.39%) |
Dec 23, 2015 | 86.56 | 87.12 | 86.00 | 86.95 | 18,172 | +1.07(+1.24%) |
Dec 22, 2015 | 85.38 | 86.11 | 84.48 | 85.88 | 24,739 | +0.84(+0.99%) |
Dec 21, 2015 | 85.88 | 85.88 | 84.20 | 85.04 | 30,164 | -0.06(-0.07%) |
Dec 18, 2015 | 87.12 | 87.12 | 84.99 | 85.10 | 95,193 | -2.52(-2.88%) |
Dec 17, 2015 | 88.29 | 88.80 | 86.81 | 87.62 | 49,680 | -0.67(-0.76%) |
Dec 16, 2015 | 87.12 | 88.29 | 87.06 | 88.29 | 28,994 | +2.02(+2.34%) |
Dec 15, 2015 | 84.37 | 87.17 | 80.92 | 86.28 | 44,850 | +1.01(+1.18%) |
Dec 14, 2015 | 85.04 | 85.60 | 84.34 | 85.27 | 45,783 | +0.39(+0.46%) |
Dec 11, 2015 | 84.76 | 86.44 | 82.52 | 84.87 | 46,496 | -1.40(-1.62%) |
Dec 10, 2015 | 87.56 | 89.64 | 86.08 | 86.28 | 50,529 | -1.63(-1.85%) |
Dec 09, 2015 | 88.24 | 89.81 | 87.90 | 87.90 | 28,395 | -0.90(-1.01%) |
Dec 08, 2015 | 87.45 | 89.81 | 87.06 | 88.80 | 31,693 | +0.67(+0.76%) |
Dec 07, 2015 | 89.86 | 89.86 | 87.96 | 88.13 | 32,465 | -1.96(-2.18%) |
Dec 04, 2015 | 89.25 | 90.31 | 87.45 | 90.09 | 37,001 | +1.23(+1.39%) |
Dec 03, 2015 | 90.65 | 90.98 | 88.57 | 88.85 | 64,917 | -1.40(-1.55%) |
Dec 02, 2015 | 90.09 | 90.48 | 89.13 | 90.26 | 107,004 | +0.39(+0.44%) |
Dec 01, 2015 | 89.25 | 91.52 | 88.63 | 89.86 | 309,814 | +0.90(+1.01%) |
Nov 30, 2015 | 85.32 | 89.19 | 85.32 | 88.97 | 106,059 | +2.19(+2.52%) |
Nov 27, 2015 | 87.12 | 87.51 | 86.61 | 86.78 | 15,734 | -0.11(-0.13%) |
Nov 25, 2015 | 85.21 | 86.89 | 86.89 | 86.89 | 45,879 | +2.35(+2.79%) |
Nov 24, 2015 | 83.47 | 84.65 | 83.25 | 84.54 | 22,258 | +0.67(+0.80%) |
Nov 23, 2015 | 83.53 | 84.43 | 83.36 | 83.87 | 29,090 | +0.22(+0.27%) |
Nov 20, 2015 | 83.64 | 84.26 | 80.89 | 83.64 | 33,334 | +0.28(+0.34%) |
Nov 19, 2015 | 83.98 | 84.76 | 83.08 | 83.36 | 28,860 | -1.23(-1.46%) |
Nov 18, 2015 | 83.25 | 85.43 | 80.78 | 84.59 | 46,946 | +1.40(+1.68%) |
Nov 17, 2015 | 83.30 | 83.47 | 82.70 | 83.19 | 49,451 | +0.06(+0.07%) |
Nov 16, 2015 | 83.03 | 83.47 | 81.87 | 83.14 | 36,866 | +0.11(+0.13%) |
Nov 13, 2015 | 83.30 | 85.98 | 82.81 | 83.03 | 32,748 | -1.27(-1.51%) |
Nov 12, 2015 | 84.68 | 85.82 | 84.05 | 84.30 | 34,173 | -1.16(-1.36%) |
Nov 11, 2015 | 86.51 | 87.47 | 84.79 | 85.46 | 53,801 | -0.50(-0.58%) |
Nov 10, 2015 | 81.26 | 86.01 | 80.76 | 85.95 | 217,727 | +6.13(+7.68%) |
Nov 09, 2015 | 81.70 | 81.98 | 78.99 | 79.82 | 85,269 | -1.49(-1.83%) |
Nov 06, 2015 | 80.04 | 81.70 | 79.22 | 81.31 | 48,938 | +0.83(+1.03%) |
Nov 05, 2015 | 80.98 | 81.65 | 80.21 | 80.49 | 75,126 | -0.50(-0.61%) |
Nov 04, 2015 | 81.04 | 81.34 | 79.27 | 80.98 | 51,535 | +0.11(+0.14%) |
Nov 03, 2015 | 80.93 | 81.42 | 79.88 | 80.87 | 42,155 | -0.33(-0.41%) |