Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 91.70 | 93.58 | 91.05 | 93.47 | 1,035,505 | +2.13(+2.33%) |
Jan 28, 2016 | 94.13 | 94.62 | 90.94 | 91.34 | 904,786 | -2.52(-2.69%) |
Jan 27, 2016 | 93.83 | 95.64 | 92.63 | 93.86 | 1,510,473 | +0.10(+0.11%) |
Jan 26, 2016 | 92.49 | 94.50 | 91.98 | 93.76 | 846,714 | +1.42(+1.54%) |
Jan 25, 2016 | 93.84 | 94.33 | 92.21 | 92.34 | 770,746 | -1.64(-1.74%) |
Jan 22, 2016 | 91.45 | 94.30 | 91.45 | 93.98 | 1,413,068 | +3.29(+3.63%) |
Jan 21, 2016 | 91.50 | 91.96 | 90.33 | 90.68 | 1,130,270 | -0.57(-0.63%) |
Jan 20, 2016 | 90.30 | 92.14 | 88.49 | 91.25 | 2,041,288 | -0.20(-0.22%) |
Jan 19, 2016 | 93.50 | 93.57 | 90.09 | 91.45 | 1,563,026 | -0.95(-1.03%) |
Jan 15, 2016 | 91.06 | 92.40 | 92.40 | 92.40 | 1,935,126 | -0.52(-0.56%) |
Jan 14, 2016 | 93.24 | 93.75 | 91.84 | 92.92 | 1,537,018 | -0.07(-0.07%) |
Jan 13, 2016 | 95.68 | 96.42 | 92.10 | 92.99 | 1,272,383 | -2.79(-2.91%) |
Jan 12, 2016 | 96.78 | 98.14 | 94.37 | 95.77 | 1,047,522 | -0.42(-0.43%) |
Jan 11, 2016 | 97.32 | 97.95 | 95.24 | 96.19 | 1,548,598 | -0.52(-0.54%) |
Jan 08, 2016 | 99.04 | 100.38 | 96.62 | 96.71 | 1,707,703 | -1.95(-1.97%) |
Jan 07, 2016 | 99.03 | 100.24 | 98.28 | 98.66 | 938,242 | -1.87(-1.86%) |
Jan 06, 2016 | 100.49 | 101.75 | 99.83 | 100.53 | 1,679,321 | -0.96(-0.95%) |
Jan 05, 2016 | 102.46 | 103.15 | 101.13 | 101.50 | 1,122,302 | -0.74(-0.72%) |
Jan 04, 2016 | 101.38 | 102.63 | 101.27 | 102.24 | 963,078 | -0.62(-0.61%) |
Dec 31, 2015 | 102.96 | 102.86 | 102.86 | 102.86 | 725,416 | -0.46(-0.44%) |
Dec 30, 2015 | 103.85 | 104.44 | 103.16 | 103.32 | 566,176 | -0.84(-0.81%) |
Dec 29, 2015 | 103.99 | 104.90 | 103.78 | 104.16 | 497,746 | +0.67(+0.64%) |
Dec 28, 2015 | 103.44 | 103.68 | 102.57 | 103.49 | 461,361 | -0.25(-0.24%) |
Dec 24, 2015 | 103.30 | 103.74 | 103.74 | 103.74 | 193,043 | +0.04(+0.04%) |
Dec 23, 2015 | 103.86 | 104.32 | 103.24 | 103.70 | 477,535 | +0.26(+0.25%) |
Dec 22, 2015 | 103.80 | 104.00 | 101.97 | 103.44 | 678,789 | -0.12(-0.11%) |
Dec 21, 2015 | 100.62 | 104.16 | 100.62 | 103.56 | 1,096,898 | +2.26(+2.23%) |
Dec 18, 2015 | 101.09 | 102.47 | 100.87 | 101.30 | 2,572,896 | +0.07(+0.07%) |
Dec 17, 2015 | 101.32 | 102.61 | 101.11 | 101.23 | 1,290,951 | -0.28(-0.28%) |
Dec 16, 2015 | 102.70 | 103.74 | 100.31 | 101.51 | 1,162,303 | -0.61(-0.59%) |
Dec 15, 2015 | 100.51 | 102.76 | 100.13 | 102.12 | 1,181,603 | +2.55(+2.57%) |
Dec 14, 2015 | 101.01 | 101.54 | 97.86 | 99.57 | 1,792,128 | -1.24(-1.23%) |
Dec 11, 2015 | 101.17 | 101.62 | 100.26 | 100.81 | 956,892 | -1.18(-1.16%) |
Dec 10, 2015 | 102.01 | 103.30 | 101.71 | 101.99 | 635,223 | -0.24(-0.24%) |
Dec 09, 2015 | 103.98 | 104.57 | 101.91 | 102.23 | 1,325,264 | -1.85(-1.77%) |
Dec 08, 2015 | 102.23 | 104.31 | 102.22 | 104.08 | 1,347,101 | +0.32(+0.31%) |
Dec 07, 2015 | 103.55 | 103.79 | 102.91 | 103.75 | 996,731 | -0.02(-0.02%) |
Dec 04, 2015 | 100.83 | 103.96 | 100.83 | 103.78 | 1,013,117 | +3.11(+3.09%) |
Dec 03, 2015 | 103.41 | 103.71 | 99.87 | 100.66 | 1,465,490 | -2.65(-2.56%) |
Dec 02, 2015 | 104.14 | 105.02 | 102.78 | 103.31 | 1,282,033 | -0.95(-0.91%) |
Dec 01, 2015 | 101.88 | 104.81 | 101.04 | 104.26 | 1,353,653 | +3.14(+3.11%) |
Nov 30, 2015 | 101.68 | 102.17 | 100.47 | 101.11 | 1,697,649 | -0.44(-0.43%) |
Nov 27, 2015 | 101.74 | 102.44 | 101.32 | 101.55 | 266,435 | +0.21(+0.21%) |
Nov 25, 2015 | 100.95 | 101.35 | 101.35 | 101.35 | 698,972 | +0.53(+0.53%) |
Nov 24, 2015 | 99.83 | 100.91 | 99.67 | 100.81 | 1,302,019 | +0.06(+0.06%) |
Nov 23, 2015 | 100.75 | 101.56 | 100.57 | 100.76 | 1,276,160 | -0.30(-0.30%) |
Nov 20, 2015 | 100.78 | 101.55 | 100.18 | 101.06 | 1,105,357 | +0.98(+0.98%) |
Nov 19, 2015 | 102.98 | 103.13 | 99.43 | 100.07 | 1,298,760 | -3.24(-3.14%) |
Nov 18, 2015 | 103.16 | 103.77 | 102.39 | 103.32 | 796,737 | +0.65(+0.63%) |
Nov 17, 2015 | 100.25 | 103.05 | 99.77 | 102.67 | 1,081,088 | +2.13(+2.12%) |
Nov 16, 2015 | 99.57 | 100.58 | 99.57 | 100.54 | 595,674 | +0.96(+0.97%) |
Nov 13, 2015 | 99.52 | 100.27 | 98.90 | 99.57 | 482,442 | +0.02(+0.03%) |
Nov 12, 2015 | 100.49 | 100.70 | 99.47 | 99.55 | 414,521 | -1.19(-1.18%) |
Nov 11, 2015 | 103.51 | 103.51 | 100.58 | 100.74 | 717,762 | -2.32(-2.25%) |
Nov 10, 2015 | 102.09 | 103.38 | 101.82 | 103.06 | 1,115,067 | +0.85(+0.83%) |
Nov 09, 2015 | 101.02 | 102.29 | 100.55 | 102.21 | 1,227,000 | +0.92(+0.90%) |
Nov 06, 2015 | 101.29 | 101.60 | 100.50 | 101.30 | 1,098,685 | -0.14(-0.14%) |
Nov 05, 2015 | 102.80 | 102.81 | 101.04 | 101.44 | 1,573,405 | -0.97(-0.94%) |
Nov 04, 2015 | 103.44 | 103.92 | 102.09 | 102.40 | 1,062,619 | -0.81(-0.78%) |
Nov 03, 2015 | 103.44 | 103.71 | 102.45 | 103.21 | 1,045,745 | -0.33(-0.32%) |