Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 89.43 | 90.47 | 88.56 | 90.32 | 2,464,429 | +1.56(+1.75%) |
Jan 28, 2016 | 93.74 | 94.58 | 88.36 | 88.77 | 2,535,201 | -3.72(-4.02%) |
Jan 27, 2016 | 92.72 | 94.36 | 91.85 | 92.49 | 2,165,819 | -0.09(-0.10%) |
Jan 26, 2016 | 90.62 | 92.91 | 90.42 | 92.58 | 1,615,015 | +2.44(+2.71%) |
Jan 25, 2016 | 89.61 | 90.79 | 89.61 | 90.14 | 1,178,401 | -0.08(-0.09%) |
Jan 22, 2016 | 90.33 | 90.79 | 89.37 | 90.22 | 1,012,759 | +0.88(+0.99%) |
Jan 21, 2016 | 89.65 | 89.98 | 88.46 | 89.34 | 1,033,590 | -0.09(-0.10%) |
Jan 20, 2016 | 89.07 | 90.15 | 86.31 | 89.43 | 1,872,727 | -0.87(-0.97%) |
Jan 19, 2016 | 92.63 | 92.75 | 89.24 | 90.31 | 2,057,360 | -1.67(-1.82%) |
Jan 15, 2016 | 91.21 | 91.98 | 91.98 | 91.98 | 1,666,088 | -1.47(-1.58%) |
Jan 14, 2016 | 92.30 | 94.40 | 91.86 | 93.45 | 1,301,313 | +1.36(+1.48%) |
Jan 13, 2016 | 94.18 | 95.81 | 91.79 | 92.09 | 2,169,575 | -1.52(-1.62%) |
Jan 12, 2016 | 91.62 | 94.11 | 90.90 | 93.61 | 2,022,625 | +2.79(+3.08%) |
Jan 11, 2016 | 92.54 | 93.08 | 89.74 | 90.82 | 1,735,206 | -1.59(-1.72%) |
Jan 08, 2016 | 93.01 | 93.79 | 92.24 | 92.41 | 1,783,094 | -0.39(-0.42%) |
Jan 07, 2016 | 92.96 | 94.31 | 92.30 | 92.80 | 1,952,015 | -2.18(-2.30%) |
Jan 06, 2016 | 93.28 | 95.79 | 93.15 | 94.98 | 2,935,378 | +0.41(+0.43%) |
Jan 05, 2016 | 92.82 | 95.06 | 92.45 | 94.57 | 2,448,403 | +1.93(+2.08%) |
Jan 04, 2016 | 92.02 | 93.78 | 91.15 | 92.64 | 2,244,941 | -0.71(-0.76%) |
Dec 31, 2015 | 92.80 | 93.35 | 93.35 | 93.35 | 724,854 | +0.11(+0.12%) |
Dec 30, 2015 | 93.59 | 93.97 | 92.96 | 93.25 | 385,184 | -0.27(-0.29%) |
Dec 29, 2015 | 91.70 | 93.87 | 91.70 | 93.52 | 414,637 | +0.67(+0.73%) |
Dec 28, 2015 | 92.90 | 93.27 | 92.52 | 92.84 | 371,359 | -0.60(-0.64%) |
Dec 24, 2015 | 93.00 | 93.44 | 93.44 | 93.44 | 257,153 | +0.13(+0.14%) |
Dec 23, 2015 | 92.84 | 93.55 | 92.37 | 93.32 | 691,026 | +0.94(+1.02%) |
Dec 22, 2015 | 91.48 | 92.62 | 90.77 | 92.37 | 812,072 | +1.36(+1.50%) |
Dec 21, 2015 | 90.22 | 91.40 | 89.81 | 91.01 | 1,282,066 | +1.15(+1.28%) |
Dec 18, 2015 | 90.98 | 91.02 | 89.78 | 89.86 | 1,311,117 | -1.59(-1.74%) |
Dec 17, 2015 | 92.55 | 92.94 | 91.32 | 91.45 | 1,480,999 | -1.11(-1.20%) |
Dec 16, 2015 | 91.91 | 92.86 | 90.89 | 92.55 | 1,133,899 | +0.79(+0.86%) |
Dec 15, 2015 | 90.98 | 91.94 | 90.31 | 91.76 | 1,536,076 | +1.43(+1.58%) |
Dec 14, 2015 | 89.92 | 90.54 | 89.06 | 90.34 | 1,204,956 | +0.48(+0.54%) |
Dec 11, 2015 | 89.67 | 90.65 | 89.46 | 89.86 | 1,031,664 | -0.92(-1.01%) |
Dec 10, 2015 | 91.37 | 91.37 | 90.17 | 90.77 | 1,268,130 | -0.03(-0.03%) |
Dec 09, 2015 | 90.20 | 92.27 | 89.72 | 90.80 | 2,018,622 | +0.20(+0.22%) |
Dec 08, 2015 | 90.62 | 91.22 | 89.97 | 90.60 | 1,372,084 | -0.57(-0.63%) |
Dec 07, 2015 | 91.20 | 91.70 | 90.43 | 91.17 | 1,089,883 | -0.13(-0.14%) |
Dec 04, 2015 | 90.48 | 91.88 | 90.22 | 91.30 | 1,211,491 | +1.08(+1.20%) |
Dec 03, 2015 | 92.93 | 93.27 | 89.98 | 90.22 | 2,096,667 | -2.63(-2.84%) |
Dec 02, 2015 | 93.27 | 93.75 | 92.82 | 92.85 | 1,742,863 | -0.42(-0.45%) |
Dec 01, 2015 | 92.63 | 93.52 | 92.44 | 93.27 | 1,838,061 | +1.55(+1.69%) |
Nov 30, 2015 | 91.81 | 92.57 | 91.62 | 91.72 | 1,710,752 | +0.01(+0.01%) |
Nov 27, 2015 | 92.19 | 92.50 | 91.27 | 91.71 | 981,264 | -0.26(-0.29%) |
Nov 25, 2015 | 92.78 | 91.97 | 91.97 | 91.97 | 1,078,392 | -0.57(-0.62%) |
Nov 24, 2015 | 92.71 | 92.97 | 91.81 | 92.55 | 1,404,815 | -0.84(-0.90%) |
Nov 23, 2015 | 94.21 | 94.41 | 92.84 | 93.39 | 1,103,295 | -0.81(-0.86%) |
Nov 20, 2015 | 94.91 | 98.96 | 93.77 | 94.20 | 1,809,794 | -0.30(-0.32%) |
Nov 19, 2015 | 95.34 | 95.34 | 95.33 | 94.50 | 1,158,235 | -0.82(-0.86%) |
Nov 18, 2015 | 95.11 | 96.11 | 94.53 | 95.31 | 1,361,820 | +0.20(+0.21%) |
Nov 17, 2015 | 95.53 | 96.40 | 95.02 | 95.11 | 769,506 | -0.76(-0.80%) |
Nov 16, 2015 | 95.01 | 95.88 | 94.22 | 95.88 | 856,616 | +1.18(+1.25%) |
Nov 13, 2015 | 94.95 | 95.54 | 94.41 | 94.70 | 813,015 | -0.33(-0.34%) |
Nov 12, 2015 | 92.87 | 95.91 | 92.87 | 95.02 | 1,514,959 | -1.80(-1.86%) |
Nov 11, 2015 | 97.46 | 97.82 | 96.64 | 96.82 | 513,076 | -0.57(-0.59%) |
Nov 10, 2015 | 97.35 | 97.83 | 96.94 | 97.39 | 659,230 | +0.31(+0.32%) |
Nov 09, 2015 | 97.30 | 97.53 | 96.70 | 97.09 | 811,458 | -0.33(-0.34%) |
Nov 06, 2015 | 97.48 | 98.14 | 96.53 | 97.41 | 1,553,201 | -0.52(-0.53%) |
Nov 05, 2015 | 97.52 | 98.21 | 96.90 | 97.93 | 1,167,776 | +0.05(+0.06%) |
Nov 04, 2015 | 97.65 | 98.09 | 97.16 | 97.88 | 1,248,987 | +1.26(+1.31%) |
Nov 03, 2015 | 96.95 | 97.16 | 96.00 | 96.61 | 1,215,567 | -0.50(-0.51%) |