Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 92.36 | 94.26 | 91.70 | 94.14 | 1,028,078 | +2.15(+2.33%) |
Jan 28, 2016 | 94.81 | 95.30 | 91.60 | 92.00 | 898,296 | -2.54(-2.69%) |
Jan 27, 2016 | 94.51 | 96.33 | 93.30 | 94.54 | 1,499,639 | +0.10(+0.11%) |
Jan 26, 2016 | 93.15 | 95.18 | 92.64 | 94.44 | 840,641 | +1.43(+1.54%) |
Jan 25, 2016 | 94.52 | 95.01 | 92.88 | 93.00 | 765,217 | -1.65(-1.74%) |
Jan 22, 2016 | 92.12 | 94.98 | 92.12 | 94.65 | 1,402,933 | +3.32(+3.63%) |
Jan 21, 2016 | 92.16 | 92.62 | 90.98 | 91.34 | 1,122,163 | -0.58(-0.63%) |
Jan 20, 2016 | 90.95 | 92.81 | 89.13 | 91.91 | 2,026,647 | -0.20(-0.22%) |
Jan 19, 2016 | 94.18 | 94.25 | 90.75 | 92.12 | 1,551,815 | -0.96(-1.03%) |
Jan 15, 2016 | 91.72 | 93.07 | 93.07 | 93.07 | 1,921,246 | -0.52(-0.56%) |
Jan 14, 2016 | 93.92 | 94.43 | 92.50 | 93.59 | 1,525,994 | -0.07(-0.07%) |
Jan 13, 2016 | 96.37 | 97.12 | 92.76 | 93.66 | 1,263,257 | -2.81(-2.91%) |
Jan 12, 2016 | 97.48 | 98.85 | 95.06 | 96.46 | 1,040,009 | -0.42(-0.43%) |
Jan 11, 2016 | 98.02 | 98.66 | 95.93 | 96.88 | 1,537,491 | -0.53(-0.54%) |
Jan 08, 2016 | 99.76 | 101.11 | 97.32 | 97.41 | 1,695,454 | -1.96(-1.97%) |
Jan 07, 2016 | 99.75 | 100.96 | 98.99 | 99.37 | 931,512 | -1.89(-1.86%) |
Jan 06, 2016 | 101.22 | 102.49 | 100.55 | 101.26 | 1,667,276 | -0.97(-0.95%) |
Jan 05, 2016 | 103.20 | 103.90 | 101.86 | 102.23 | 1,114,252 | -0.75(-0.72%) |
Jan 04, 2016 | 102.11 | 103.37 | 102.00 | 102.97 | 956,170 | -0.63(-0.61%) |
Dec 31, 2015 | 103.70 | 103.60 | 103.60 | 103.60 | 720,213 | -0.46(-0.44%) |
Dec 30, 2015 | 104.60 | 105.20 | 103.91 | 104.06 | 562,115 | -0.85(-0.81%) |
Dec 29, 2015 | 104.74 | 105.66 | 104.53 | 104.91 | 494,176 | +0.67(+0.64%) |
Dec 28, 2015 | 104.19 | 104.42 | 103.31 | 104.24 | 458,052 | -0.25(-0.24%) |
Dec 24, 2015 | 104.05 | 104.49 | 104.49 | 104.49 | 191,659 | +0.04(+0.04%) |
Dec 23, 2015 | 104.61 | 105.07 | 103.99 | 104.45 | 474,110 | +0.26(+0.25%) |
Dec 22, 2015 | 104.55 | 104.75 | 102.71 | 104.19 | 673,920 | -0.12(-0.11%) |
Dec 21, 2015 | 101.35 | 104.91 | 101.35 | 104.31 | 1,089,031 | +2.28(+2.23%) |
Dec 18, 2015 | 101.82 | 103.21 | 101.60 | 102.03 | 2,554,442 | +0.07(+0.07%) |
Dec 17, 2015 | 102.05 | 103.35 | 101.84 | 101.96 | 1,281,691 | -0.28(-0.28%) |
Dec 16, 2015 | 103.44 | 104.49 | 101.03 | 102.25 | 1,153,966 | -0.61(-0.59%) |
Dec 15, 2015 | 101.24 | 103.50 | 100.86 | 102.86 | 1,173,128 | +2.57(+2.57%) |
Dec 14, 2015 | 101.74 | 102.27 | 98.57 | 100.28 | 1,779,274 | -1.25(-1.23%) |
Dec 11, 2015 | 101.90 | 102.36 | 100.98 | 101.53 | 950,029 | -1.19(-1.16%) |
Dec 10, 2015 | 102.75 | 104.05 | 102.45 | 102.72 | 630,667 | -0.24(-0.24%) |
Dec 09, 2015 | 104.73 | 105.33 | 102.65 | 102.97 | 1,315,758 | -1.86(-1.77%) |
Dec 08, 2015 | 102.97 | 105.06 | 102.96 | 104.83 | 1,337,438 | +0.33(+0.31%) |
Dec 07, 2015 | 104.30 | 104.54 | 103.65 | 104.50 | 989,582 | -0.03(-0.02%) |
Dec 04, 2015 | 101.56 | 104.71 | 101.56 | 104.53 | 1,005,850 | +3.13(+3.09%) |
Dec 03, 2015 | 104.16 | 104.46 | 100.59 | 101.39 | 1,454,978 | -2.66(-2.56%) |
Dec 02, 2015 | 104.89 | 105.78 | 103.52 | 104.06 | 1,272,837 | -0.95(-0.91%) |
Dec 01, 2015 | 102.61 | 105.56 | 101.77 | 105.01 | 1,343,944 | +3.17(+3.11%) |
Nov 30, 2015 | 102.41 | 102.91 | 101.20 | 101.84 | 1,685,473 | -0.44(-0.43%) |
Nov 27, 2015 | 102.47 | 103.18 | 102.05 | 102.29 | 264,524 | +0.21(+0.20%) |
Nov 25, 2015 | 101.69 | 102.08 | 102.08 | 102.08 | 693,959 | +0.54(+0.53%) |
Nov 24, 2015 | 100.55 | 101.63 | 100.39 | 101.54 | 1,292,680 | +0.06(+0.06%) |
Nov 23, 2015 | 101.47 | 102.30 | 101.30 | 101.48 | 1,267,007 | -0.30(-0.30%) |
Nov 20, 2015 | 101.51 | 102.28 | 100.91 | 101.78 | 1,097,429 | +0.99(+0.98%) |
Nov 19, 2015 | 103.72 | 103.87 | 100.15 | 100.80 | 1,289,445 | -3.27(-3.14%) |
Nov 18, 2015 | 103.91 | 104.52 | 103.13 | 104.06 | 791,022 | +0.65(+0.63%) |
Nov 17, 2015 | 100.97 | 103.80 | 100.49 | 103.41 | 1,073,334 | +2.14(+2.12%) |
Nov 16, 2015 | 100.29 | 101.31 | 100.29 | 101.27 | 591,402 | +0.97(+0.97%) |
Nov 13, 2015 | 100.24 | 101.00 | 99.61 | 100.29 | 478,982 | +0.02(+0.02%) |
Nov 12, 2015 | 101.22 | 101.42 | 100.19 | 100.27 | 411,548 | -1.20(-1.18%) |
Nov 11, 2015 | 104.26 | 104.26 | 101.31 | 101.47 | 712,614 | -2.34(-2.25%) |
Nov 10, 2015 | 102.82 | 104.12 | 102.56 | 103.81 | 1,107,069 | +0.86(+0.83%) |
Nov 09, 2015 | 101.75 | 103.03 | 101.27 | 102.95 | 1,218,199 | +0.92(+0.90%) |
Nov 06, 2015 | 102.02 | 102.33 | 101.22 | 102.03 | 1,090,804 | -0.14(-0.14%) |
Nov 05, 2015 | 103.55 | 103.55 | 101.77 | 102.17 | 1,562,120 | -0.97(-0.94%) |
Nov 04, 2015 | 104.18 | 104.68 | 102.82 | 103.14 | 1,054,998 | -0.81(-0.78%) |
Nov 03, 2015 | 104.19 | 104.46 | 103.19 | 103.96 | 1,038,245 | -0.33(-0.32%) |