Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 88.88 | 92.00 | 87.94 | 89.96 | 12,056 | +0.35(+0.39%) |
Jan 28, 2016 | 88.31 | 92.00 | 87.94 | 89.61 | 40,143 | -5.12(-5.40%) |
Jan 27, 2016 | 97.64 | 98.62 | 92.25 | 94.73 | 28,328 | -2.00(-2.07%) |
Jan 26, 2016 | 98.91 | 99.99 | 93.20 | 96.73 | 41,743 | -5.25(-5.15%) |
Jan 25, 2016 | 97.72 | 101.98 | 96.10 | 101.98 | 86,256 | +7.43(+7.86%) |
Jan 22, 2016 | 96.39 | 97.81 | 94.50 | 94.55 | 30,779 | -8.43(-8.19%) |
Jan 21, 2016 | 109.04 | 109.45 | 101.39 | 102.98 | 52,455 | -3.71(-3.48%) |
Jan 20, 2016 | 106.21 | 111.14 | 106.00 | 106.69 | 135,986 | +2.52(+2.42%) |
Jan 19, 2016 | 101.33 | 104.99 | 100.88 | 104.17 | 41,029 | +3.35(+3.32%) |
Jan 15, 2016 | 100.72 | 100.82 | 100.82 | 100.82 | 55,700 | +4.62(+4.80%) |
Jan 14, 2016 | 97.31 | 97.84 | 94.91 | 96.20 | 25,825 | -1.50(-1.54%) |
Jan 13, 2016 | 95.29 | 99.37 | 94.77 | 97.70 | 63,569 | +0.98(+1.01%) |
Jan 12, 2016 | 94.52 | 99.42 | 94.03 | 96.72 | 77,184 | +0.84(+0.88%) |
Jan 11, 2016 | 91.66 | 96.21 | 91.42 | 95.88 | 49,688 | +4.68(+5.13%) |
Jan 08, 2016 | 89.79 | 91.53 | 89.13 | 91.20 | 34,364 | +0.99(+1.10%) |
Jan 07, 2016 | 90.36 | 91.30 | 87.91 | 90.21 | 30,317 | +1.94(+2.20%) |
Jan 06, 2016 | 86.56 | 88.49 | 83.86 | 88.27 | 47,736 | +4.28(+5.10%) |
Jan 05, 2016 | 82.90 | 84.04 | 82.56 | 83.99 | 25,260 | +2.39(+2.92%) |
Jan 04, 2016 | 79.66 | 82.31 | 78.44 | 81.60 | 11,382 | +0.17(+0.21%) |
Dec 31, 2015 | 82.73 | 81.43 | 81.43 | 81.43 | 18,500 | -0.79(-0.96%) |
Dec 30, 2015 | 81.54 | 82.49 | 81.54 | 82.22 | 5,084 | +2.73(+3.44%) |
Dec 29, 2015 | 79.68 | 80.15 | 79.49 | 79.49 | 7,844 | -2.67(-3.25%) |
Dec 28, 2015 | 81.22 | 82.17 | 81.22 | 82.16 | 7,121 | +2.64(+3.32%) |
Dec 24, 2015 | 79.30 | 79.52 | 79.52 | 79.52 | 3,100 | -0.22(-0.28%) |
Dec 23, 2015 | 83.09 | 83.09 | 78.47 | 79.74 | 7,190 | -3.83(-4.58%) |
Dec 22, 2015 | 84.27 | 84.29 | 82.91 | 83.57 | 25,413 | -0.98(-1.16%) |
Dec 21, 2015 | 84.93 | 85.49 | 83.78 | 84.55 | 42,445 | -0.17(-0.20%) |
Dec 18, 2015 | 83.39 | 84.72 | 81.91 | 84.72 | 39,172 | +0.89(+1.06%) |
Dec 17, 2015 | 82.25 | 84.04 | 82.25 | 83.83 | 41,852 | +1.85(+2.26%) |
Dec 16, 2015 | 79.89 | 82.50 | 79.79 | 81.98 | 34,893 | +2.76(+3.48%) |
Dec 15, 2015 | 79.78 | 80.24 | 77.45 | 79.22 | 47,261 | -1.78(-2.20%) |
Dec 14, 2015 | 82.50 | 82.78 | 80.14 | 81.00 | 44,592 | -0.68(-0.83%) |
Dec 11, 2015 | 79.92 | 82.07 | 79.92 | 81.68 | 89,437 | +2.11(+2.65%) |
Dec 10, 2015 | 79.11 | 79.75 | 78.30 | 79.57 | 29,099 | +1.39(+1.78%) |
Dec 09, 2015 | 76.79 | 79.06 | 74.93 | 78.18 | 35,405 | +0.62(+0.80%) |
Dec 08, 2015 | 78.50 | 78.93 | 75.79 | 77.56 | 56,859 | +0.35(+0.45%) |
Dec 07, 2015 | 75.48 | 77.64 | 75.09 | 77.21 | 30,363 | +4.41(+6.06%) |
Dec 04, 2015 | 72.92 | 73.44 | 72.04 | 72.80 | 76,261 | +1.63(+2.29%) |
Dec 03, 2015 | 72.16 | 72.91 | 70.05 | 71.17 | 19,675 | -1.83(-2.50%) |
Dec 02, 2015 | 71.22 | 73.06 | 70.82 | 73.00 | 19,998 | +2.56(+3.64%) |
Dec 01, 2015 | 69.95 | 70.85 | 69.77 | 70.43 | 8,165 | -0.07(-0.10%) |
Nov 30, 2015 | 69.17 | 70.64 | 68.88 | 70.50 | 10,278 | +0.53(+0.76%) |
Nov 27, 2015 | 69.65 | 70.00 | 69.65 | 69.97 | 2,707 | +1.69(+2.48%) |
Nov 25, 2015 | 70.21 | 68.28 | 68.28 | 68.28 | 11,100 | -0.21(-0.30%) |
Nov 24, 2015 | 68.29 | 69.00 | 67.65 | 68.49 | 7,102 | -1.65(-2.36%) |
Nov 23, 2015 | 71.19 | 71.19 | 69.35 | 70.14 | 7,698 | -0.61(-0.86%) |
Nov 20, 2015 | 70.74 | 70.95 | 68.94 | 70.75 | 33,932 | +0.31(+0.44%) |
Nov 19, 2015 | 70.51 | 70.66 | 70.33 | 70.44 | 10,086 | +0.77(+1.11%) |
Nov 18, 2015 | 69.53 | 71.02 | 69.53 | 69.67 | 2,749 | -0.53(-0.76%) |
Nov 17, 2015 | 70.02 | 71.03 | 69.70 | 70.20 | 5,989 | +1.99(+2.92%) |
Nov 16, 2015 | 70.41 | 71.37 | 68.16 | 68.21 | 16,566 | -1.84(-2.62%) |
Nov 13, 2015 | 69.33 | 70.50 | 69.33 | 70.05 | 15,571 | +1.50(+2.18%) |
Nov 12, 2015 | 68.07 | 68.64 | 67.00 | 68.55 | 10,388 | +2.03(+3.05%) |
Nov 11, 2015 | 65.15 | 67.66 | 65.15 | 66.52 | 4,883 | +1.62(+2.50%) |
Nov 10, 2015 | 65.14 | 65.14 | 64.17 | 64.89 | 5,718 | -0.28(-0.42%) |
Nov 09, 2015 | 64.74 | 65.62 | 64.55 | 65.17 | 25,456 | +0.58(+0.90%) |
Nov 06, 2015 | 64.17 | 64.90 | 63.85 | 64.59 | 27,355 | +1.26(+2.00%) |
Nov 05, 2015 | 62.57 | 63.49 | 61.93 | 63.33 | 11,643 | +1.64(+2.65%) |
Nov 04, 2015 | 60.37 | 62.10 | 60.37 | 61.69 | 6,406 | +1.68(+2.80%) |
Nov 03, 2015 | 61.11 | 61.48 | 59.59 | 60.01 | 14,853 | -2.51(-4.01%) |