Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 97.43 | 97.89 | 96.74 | 97.07 | 25,015 | +1.22(+1.27%) |
Jan 28, 2016 | 95.02 | 96.15 | 95.02 | 95.85 | 10,877 | +0.11(+0.11%) |
Jan 27, 2016 | 95.41 | 96.02 | 94.89 | 95.75 | 22,808 | -0.14(-0.14%) |
Jan 26, 2016 | 95.99 | 96.47 | 95.68 | 95.89 | 29,528 | -0.11(-0.12%) |
Jan 25, 2016 | 95.67 | 96.13 | 95.41 | 96.00 | 29,579 | +0.81(+0.85%) |
Jan 22, 2016 | 94.79 | 95.46 | 94.30 | 95.19 | 18,199 | -0.50(-0.52%) |
Jan 21, 2016 | 96.89 | 97.16 | 95.68 | 95.69 | 49,934 | -1.11(-1.14%) |
Jan 20, 2016 | 96.82 | 98.31 | 96.48 | 96.80 | 116,974 | +1.62(+1.70%) |
Jan 19, 2016 | 95.02 | 96.18 | 94.75 | 95.18 | 70,396 | -0.34(-0.36%) |
Jan 15, 2016 | 95.10 | 95.52 | 95.52 | 95.52 | 223,811 | +2.16(+2.31%) |
Jan 14, 2016 | 93.87 | 94.45 | 92.82 | 93.36 | 76,221 | -1.43(-1.51%) |
Jan 13, 2016 | 92.79 | 95.10 | 92.71 | 94.80 | 46,946 | +1.90(+2.04%) |
Jan 12, 2016 | 91.39 | 93.58 | 91.39 | 92.90 | 51,034 | +1.91(+2.10%) |
Jan 11, 2016 | 91.22 | 91.84 | 90.99 | 90.99 | 30,533 | -1.70(-1.83%) |
Jan 08, 2016 | 91.93 | 93.01 | 91.60 | 92.69 | 48,971 | +0.49(+0.53%) |
Jan 07, 2016 | 92.23 | 92.47 | 91.11 | 92.20 | 51,996 | +0.04(+0.04%) |
Jan 06, 2016 | 91.71 | 92.16 | 91.41 | 92.16 | 34,282 | +1.86(+2.05%) |
Jan 05, 2016 | 90.25 | 90.76 | 89.89 | 90.30 | 20,559 | -0.74(-0.81%) |
Jan 04, 2016 | 91.22 | 92.06 | 90.74 | 91.05 | 43,259 | +2.11(+2.37%) |
Dec 31, 2015 | 89.90 | 88.94 | 88.94 | 88.94 | 79,520 | -0.39(-0.44%) |
Dec 30, 2015 | 89.08 | 89.94 | 88.99 | 89.33 | 23,150 | -0.39(-0.44%) |
Dec 29, 2015 | 91.13 | 91.17 | 89.30 | 89.72 | 50,138 | -1.95(-2.13%) |
Dec 28, 2015 | 91.49 | 92.24 | 91.44 | 91.67 | 22,505 | +0.48(+0.53%) |
Dec 24, 2015 | 91.19 | 91.19 | 91.19 | 91.19 | 3,841 | +0.76(+0.84%) |
Dec 23, 2015 | 90.39 | 90.66 | 89.99 | 90.42 | 4,405 | -1.34(-1.46%) |
Dec 22, 2015 | 91.99 | 91.99 | 91.00 | 91.76 | 7,184 | -0.57(-0.62%) |
Dec 21, 2015 | 92.79 | 93.05 | 92.08 | 92.33 | 37,966 | -0.31(-0.33%) |
Dec 18, 2015 | 92.22 | 93.00 | 92.22 | 92.64 | 65,022 | +0.65(+0.70%) |
Dec 17, 2015 | 90.81 | 92.12 | 90.81 | 91.99 | 19,099 | +1.88(+2.09%) |
Dec 16, 2015 | 89.93 | 91.05 | 89.50 | 90.11 | 13,208 | -0.40(-0.44%) |
Dec 15, 2015 | 90.18 | 90.53 | 89.98 | 90.51 | 29,488 | -0.61(-0.67%) |
Dec 14, 2015 | 92.83 | 92.83 | 90.71 | 91.12 | 18,057 | -1.86(-2.00%) |
Dec 11, 2015 | 92.03 | 93.67 | 91.90 | 92.98 | 106,240 | +2.55(+2.82%) |
Dec 10, 2015 | 90.50 | 90.86 | 90.15 | 90.43 | 16,522 | -0.08(-0.09%) |
Dec 09, 2015 | 89.81 | 90.86 | 89.28 | 90.51 | 14,797 | -0.27(-0.30%) |
Dec 08, 2015 | 91.28 | 91.28 | 90.39 | 90.78 | 18,936 | +0.15(+0.16%) |
Dec 07, 2015 | 89.57 | 91.47 | 89.57 | 90.64 | 15,951 | +1.41(+1.58%) |
Dec 04, 2015 | 87.91 | 89.87 | 87.79 | 89.23 | 84,656 | +1.20(+1.37%) |
Dec 03, 2015 | 90.47 | 90.47 | 87.79 | 88.02 | 24,013 | -4.05(-4.40%) |
Dec 02, 2015 | 91.83 | 92.23 | 91.31 | 92.08 | 40,307 | +0.23(+0.25%) |
Dec 01, 2015 | 90.26 | 91.85 | 90.26 | 91.85 | 48,610 | +1.95(+2.17%) |
Nov 30, 2015 | 89.40 | 90.01 | 89.40 | 89.90 | 62,552 | +0.79(+0.89%) |
Nov 27, 2015 | 89.57 | 89.68 | 89.11 | 89.11 | 63,374 | -0.42(-0.47%) |
Nov 25, 2015 | 89.57 | 89.53 | 89.53 | 89.53 | 11,400 | +0.40(+0.45%) |
Nov 24, 2015 | 89.22 | 89.57 | 89.03 | 89.12 | 15,212 | -0.11(-0.13%) |
Nov 23, 2015 | 89.09 | 89.53 | 88.79 | 89.23 | 19,947 | +0.47(+0.53%) |
Nov 20, 2015 | 89.00 | 89.36 | 88.73 | 88.76 | 29,669 | -0.53(-0.59%) |
Nov 19, 2015 | 89.35 | 89.57 | 88.98 | 89.29 | 177,662 | +1.02(+1.15%) |
Nov 18, 2015 | 87.74 | 88.52 | 87.58 | 88.27 | 13,923 | +0.44(+0.51%) |
Nov 17, 2015 | 87.16 | 88.11 | 86.81 | 87.83 | 7,316 | +0.22(+0.25%) |
Nov 16, 2015 | 87.90 | 88.01 | 87.40 | 87.61 | 5,378 | -0.23(-0.26%) |
Nov 13, 2015 | 87.68 | 88.10 | 87.63 | 87.84 | 72,807 | +0.77(+0.89%) |
Nov 12, 2015 | 86.97 | 87.60 | 86.93 | 87.06 | 31,227 | +0.58(+0.67%) |
Nov 11, 2015 | 86.46 | 86.65 | 86.36 | 86.48 | 61,847 | -0.37(-0.43%) |
Nov 10, 2015 | 86.60 | 87.53 | 86.51 | 86.85 | 33,270 | +0.40(+0.46%) |
Nov 09, 2015 | 86.33 | 87.10 | 86.20 | 86.46 | 56,256 | -0.90(-1.03%) |
Nov 06, 2015 | 88.02 | 88.02 | 87.07 | 87.35 | 466,552 | -1.84(-2.06%) |
Nov 05, 2015 | 89.50 | 89.56 | 88.80 | 89.19 | 75,477 | -0.52(-0.58%) |
Nov 04, 2015 | 89.44 | 90.18 | 89.25 | 89.71 | 15,887 | +0.26(+0.29%) |
Nov 03, 2015 | 90.20 | 90.23 | 89.22 | 89.45 | 31,109 | -1.11(-1.23%) |