Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 92.07 | 92.23 | 92.05 | 92.20 | 522,384 | +0.12(+0.13%) |
Jan 28, 2016 | 92.06 | 92.09 | 91.95 | 92.08 | 315,749 | +0.02(+0.02%) |
Jan 27, 2016 | 91.95 | 92.08 | 91.95 | 92.06 | 356,022 | +0.05(+0.05%) |
Jan 26, 2016 | 91.99 | 92.04 | 91.92 | 92.01 | 383,775 | -0.02(-0.03%) |
Jan 25, 2016 | 91.97 | 92.05 | 91.92 | 92.04 | 398,584 | +0.05(+0.05%) |
Jan 22, 2016 | 92.00 | 92.12 | 91.92 | 91.99 | 610,826 | -0.12(-0.13%) |
Jan 21, 2016 | 92.19 | 92.28 | 92.03 | 92.10 | 854,633 | -0.06(-0.06%) |
Jan 20, 2016 | 92.24 | 92.33 | 92.05 | 92.16 | 620,734 | +0.14(+0.15%) |
Jan 19, 2016 | 91.97 | 92.05 | 91.87 | 92.02 | 1,038,523 | -0.01(-0.01%) |
Jan 15, 2016 | 91.86 | 92.03 | 92.03 | 92.03 | 664,617 | +0.28(+0.31%) |
Jan 14, 2016 | 91.91 | 91.96 | 91.67 | 91.75 | 572,328 | -0.17(-0.18%) |
Jan 13, 2016 | 91.81 | 91.96 | 91.77 | 91.91 | 593,507 | +0.04(+0.05%) |
Jan 12, 2016 | 91.84 | 91.95 | 91.82 | 91.87 | 901,522 | +0.03(+0.04%) |
Jan 11, 2016 | 91.89 | 91.97 | 91.82 | 91.84 | 602,658 | -0.15(-0.16%) |
Jan 08, 2016 | 91.78 | 92.08 | 91.74 | 91.99 | 772,245 | +0.04(+0.04%) |
Jan 07, 2016 | 91.91 | 91.95 | 91.78 | 91.95 | 1,224,361 | +0.13(+0.14%) |
Jan 06, 2016 | 91.55 | 91.84 | 91.55 | 91.81 | 424,875 | +0.41(+0.44%) |
Jan 05, 2016 | 91.34 | 91.45 | 91.34 | 91.41 | 470,902 | +0.11(+0.12%) |
Jan 04, 2016 | 91.43 | 91.53 | 91.30 | 91.30 | 2,000,886 | -0.20(-0.22%) |
Dec 31, 2015 | 91.43 | 91.50 | 91.50 | 91.50 | 628,561 | +0.14(+0.15%) |
Dec 30, 2015 | 91.35 | 91.37 | 91.27 | 91.36 | 794,981 | +0.06(+0.06%) |
Dec 29, 2015 | 91.36 | 91.36 | 91.24 | 91.30 | 418,451 | +0.02(+0.03%) |
Dec 28, 2015 | 91.37 | 91.37 | 91.20 | 91.28 | 527,300 | +0.04(+0.05%) |
Dec 24, 2015 | 91.28 | 91.24 | 91.24 | 91.24 | 244,165 | -0.01(-0.01%) |
Dec 23, 2015 | 91.21 | 91.25 | 91.09 | 91.25 | 389,623 | +0.04(+0.05%) |
Dec 22, 2015 | 91.19 | 91.24 | 91.12 | 91.21 | 688,983 | -0.02(-0.03%) |
Dec 21, 2015 | 91.24 | 91.25 | 91.04 | 91.23 | 461,229 | +0.04(+0.05%) |
Dec 18, 2015 | 91.09 | 91.23 | 90.95 | 91.19 | 556,444 | +0.16(+0.18%) |
Dec 17, 2015 | 90.88 | 91.03 | 90.79 | 91.03 | 568,308 | +0.27(+0.30%) |
Dec 16, 2015 | 90.70 | 90.81 | 90.61 | 90.75 | 453,380 | +0.01(+0.01%) |
Dec 15, 2015 | 90.86 | 90.86 | 90.74 | 90.74 | 346,304 | -0.09(-0.10%) |
Dec 14, 2015 | 91.02 | 91.02 | 90.74 | 90.84 | 606,544 | -0.21(-0.24%) |
Dec 11, 2015 | 90.98 | 91.13 | 90.93 | 91.05 | 1,909,394 | +0.17(+0.18%) |
Dec 10, 2015 | 90.88 | 90.95 | 90.79 | 90.88 | 501,071 | +0.04(+0.05%) |
Dec 09, 2015 | 90.80 | 90.87 | 90.69 | 90.84 | 572,500 | +0.10(+0.11%) |
Dec 08, 2015 | 90.77 | 90.83 | 90.68 | 90.74 | 267,000 | +0.06(+0.06%) |
Dec 07, 2015 | 90.53 | 90.72 | 90.53 | 90.69 | 377,023 | +0.09(+0.10%) |
Dec 04, 2015 | 90.51 | 90.69 | 90.45 | 90.60 | 546,610 | +0.15(+0.16%) |
Dec 03, 2015 | 90.70 | 90.70 | 90.35 | 90.45 | 400,241 | -0.29(-0.32%) |
Dec 02, 2015 | 90.74 | 90.79 | 90.65 | 90.74 | 455,834 | +0.04(+0.05%) |
Dec 01, 2015 | 90.60 | 90.77 | 90.55 | 90.70 | 922,419 | +0.12(+0.13%) |
Nov 30, 2015 | 90.51 | 90.58 | 90.45 | 90.57 | 258,398 | +0.06(+0.07%) |
Nov 27, 2015 | 90.53 | 90.53 | 90.43 | 90.51 | 143,852 | +0.01(+0.01%) |
Nov 25, 2015 | 90.46 | 90.50 | 90.50 | 90.50 | 312,933 | +0.05(+0.05%) |
Nov 24, 2015 | 90.41 | 90.47 | 90.36 | 90.45 | 273,567 | +0.07(+0.07%) |
Nov 23, 2015 | 90.37 | 90.42 | 90.30 | 90.39 | 353,089 | +0.08(+0.09%) |
Nov 20, 2015 | 90.30 | 90.34 | 90.27 | 90.30 | 272,328 | +0.02(+0.02%) |
Nov 19, 2015 | 90.10 | 90.29 | 90.10 | 90.29 | 318,244 | +0.16(+0.17%) |
Nov 18, 2015 | 89.99 | 90.14 | 89.89 | 90.13 | 318,758 | +0.16(+0.18%) |
Nov 17, 2015 | 89.78 | 89.97 | 89.78 | 89.97 | 385,735 | +0.16(+0.18%) |
Nov 16, 2015 | 89.90 | 89.93 | 89.78 | 89.80 | 285,460 | -0.05(-0.05%) |
Nov 13, 2015 | 89.71 | 89.87 | 89.69 | 89.85 | 355,945 | +0.09(+0.10%) |
Nov 12, 2015 | 89.70 | 89.77 | 89.64 | 89.76 | 562,803 | +0.07(+0.08%) |
Nov 11, 2015 | 89.64 | 89.69 | 89.59 | 89.69 | 212,181 | +0.04(+0.05%) |
Nov 10, 2015 | 89.55 | 89.73 | 89.55 | 89.64 | 256,707 | +0.05(+0.06%) |
Nov 09, 2015 | 89.71 | 89.73 | 89.57 | 89.59 | 470,382 | -0.06(-0.06%) |
Nov 06, 2015 | 89.84 | 89.85 | 89.64 | 89.65 | 324,798 | -0.30(-0.34%) |
Nov 05, 2015 | 89.98 | 90.04 | 89.92 | 89.96 | 385,438 | -0.01(-0.01%) |
Nov 04, 2015 | 89.97 | 90.05 | 89.92 | 89.97 | 284,929 | +0.03(+0.04%) |
Nov 03, 2015 | 90.02 | 90.10 | 89.93 | 89.93 | 353,751 | -0.14(-0.16%) |