Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 86.89 | 87.73 | 79.30 | 83.86 | 104,393 | +4.62(+5.83%) |
Jan 28, 2016 | 80.00 | 80.40 | 78.10 | 79.24 | 50,662 | +0.03(+0.04%) |
Jan 27, 2016 | 80.15 | 80.45 | 78.64 | 79.21 | 55,203 | -1.41(-1.75%) |
Jan 26, 2016 | 78.18 | 81.42 | 78.18 | 80.62 | 31,312 | +2.35(+3.00%) |
Jan 25, 2016 | 81.98 | 81.98 | 77.59 | 78.27 | 54,828 | -1.87(-2.33%) |
Jan 22, 2016 | 79.02 | 82.00 | 78.41 | 80.14 | 75,684 | +2.16(+2.77%) |
Jan 21, 2016 | 78.91 | 80.20 | 77.20 | 77.98 | 70,042 | -0.93(-1.18%) |
Jan 20, 2016 | 77.88 | 80.15 | 75.72 | 78.91 | 65,832 | +0.22(+0.28%) |
Jan 19, 2016 | 79.82 | 79.82 | 78.51 | 78.69 | 64,663 | +0.01(+0.01%) |
Jan 15, 2016 | 77.27 | 78.68 | 78.68 | 78.68 | 84,800 | -0.92(-1.16%) |
Jan 14, 2016 | 81.45 | 82.31 | 79.60 | 79.60 | 62,591 | -1.66(-2.04%) |
Jan 13, 2016 | 82.69 | 83.89 | 80.58 | 81.26 | 94,363 | -1.02(-1.24%) |
Jan 12, 2016 | 79.97 | 82.76 | 79.97 | 82.28 | 127,871 | +2.98(+3.76%) |
Jan 11, 2016 | 78.18 | 79.97 | 77.20 | 79.30 | 51,231 | +1.82(+2.35%) |
Jan 08, 2016 | 78.53 | 78.53 | 77.23 | 77.48 | 91,364 | -0.52(-0.67%) |
Jan 07, 2016 | 79.23 | 80.34 | 77.76 | 78.00 | 61,797 | -2.78(-3.44%) |
Jan 06, 2016 | 80.54 | 81.41 | 79.40 | 80.78 | 38,229 | -0.75(-0.92%) |
Jan 05, 2016 | 81.84 | 81.99 | 80.80 | 81.53 | 77,158 | -0.01(-0.01%) |
Jan 04, 2016 | 82.15 | 82.47 | 80.90 | 81.54 | 132,155 | -1.77(-2.12%) |
Dec 31, 2015 | 84.89 | 83.31 | 83.31 | 83.31 | 44,000 | -1.68(-1.98%) |
Dec 30, 2015 | 85.18 | 85.70 | 83.91 | 84.99 | 86,225 | -0.11(-0.13%) |
Dec 29, 2015 | 83.92 | 85.37 | 83.77 | 85.10 | 54,283 | +1.56(+1.87%) |
Dec 28, 2015 | 83.85 | 84.82 | 83.34 | 83.54 | 40,181 | -0.90(-1.07%) |
Dec 24, 2015 | 84.06 | 84.44 | 84.44 | 84.44 | 32,100 | +0.03(+0.04%) |
Dec 23, 2015 | 84.54 | 85.66 | 82.85 | 84.41 | 50,922 | +0.02(+0.02%) |
Dec 22, 2015 | 83.10 | 84.47 | 81.80 | 84.39 | 39,946 | +1.80(+2.18%) |
Dec 21, 2015 | 83.80 | 84.71 | 82.05 | 82.59 | 61,092 | -1.14(-1.36%) |
Dec 18, 2015 | 83.03 | 85.01 | 81.93 | 83.73 | 344,720 | +0.43(+0.52%) |
Dec 17, 2015 | 85.23 | 85.32 | 81.85 | 83.30 | 90,163 | -1.98(-2.32%) |
Dec 16, 2015 | 82.17 | 85.42 | 81.87 | 85.28 | 76,974 | +3.29(+4.01%) |
Dec 15, 2015 | 81.71 | 82.41 | 80.68 | 81.99 | 55,578 | +0.52(+0.64%) |
Dec 14, 2015 | 82.05 | 82.23 | 80.54 | 81.47 | 73,852 | -0.76(-0.92%) |
Dec 11, 2015 | 82.76 | 83.22 | 81.61 | 82.23 | 71,649 | -1.98(-2.35%) |
Dec 10, 2015 | 84.20 | 84.43 | 83.76 | 84.21 | 52,038 | -0.06(-0.07%) |
Dec 09, 2015 | 86.73 | 87.62 | 83.87 | 84.27 | 88,219 | -2.94(-3.37%) |
Dec 08, 2015 | 89.00 | 89.00 | 87.10 | 87.21 | 56,939 | -2.59(-2.88%) |
Dec 07, 2015 | 91.32 | 91.50 | 89.28 | 89.80 | 56,274 | -1.27(-1.39%) |
Dec 04, 2015 | 89.20 | 91.39 | 89.06 | 91.07 | 68,364 | +1.82(+2.04%) |
Dec 03, 2015 | 90.84 | 91.61 | 88.48 | 89.25 | 78,346 | -1.65(-1.82%) |
Dec 02, 2015 | 92.51 | 92.55 | 90.44 | 90.90 | 111,490 | -1.64(-1.78%) |
Dec 01, 2015 | 92.66 | 93.42 | 91.90 | 92.55 | 125,677 | -0.16(-0.17%) |
Nov 30, 2015 | 93.20 | 94.00 | 92.04 | 92.70 | 104,733 | +0.14(+0.15%) |
Nov 27, 2015 | 92.13 | 93.28 | 91.40 | 92.56 | 58,649 | +0.77(+0.84%) |
Nov 25, 2015 | 91.57 | 91.79 | 91.79 | 91.79 | 101,500 | -0.25(-0.27%) |
Nov 24, 2015 | 90.68 | 93.98 | 90.34 | 92.04 | 81,086 | +0.51(+0.56%) |
Nov 23, 2015 | 91.99 | 92.27 | 91.23 | 91.53 | 67,100 | -0.24(-0.26%) |
Nov 20, 2015 | 92.11 | 92.41 | 91.26 | 91.77 | 33,499 | +0.07(+0.08%) |
Nov 19, 2015 | 92.77 | 93.21 | 91.32 | 91.70 | 50,537 | -0.11(-0.11%) |
Nov 18, 2015 | 90.87 | 92.49 | 90.34 | 91.81 | 94,915 | +1.41(+1.55%) |
Nov 17, 2015 | 90.03 | 92.16 | 89.04 | 90.40 | 89,822 | +0.32(+0.36%) |
Nov 16, 2015 | 89.30 | 90.27 | 89.12 | 90.08 | 167,006 | +0.56(+0.63%) |
Nov 13, 2015 | 90.89 | 91.00 | 89.52 | 89.52 | 71,112 | -1.88(-2.06%) |
Nov 12, 2015 | 92.68 | 92.96 | 91.19 | 91.40 | 63,422 | -2.22(-2.37%) |
Nov 11, 2015 | 94.73 | 95.09 | 93.08 | 93.62 | 92,008 | -0.63(-0.67%) |
Nov 10, 2015 | 93.49 | 95.16 | 93.12 | 94.25 | 76,149 | +0.38(+0.40%) |
Nov 09, 2015 | 95.18 | 95.45 | 92.01 | 93.87 | 86,471 | -1.32(-1.39%) |
Nov 06, 2015 | 95.13 | 96.10 | 94.55 | 95.19 | 65,795 | -0.46(-0.48%) |
Nov 05, 2015 | 96.90 | 100.87 | 95.05 | 95.65 | 56,126 | -1.02(-1.06%) |
Nov 04, 2015 | 97.66 | 98.65 | 96.27 | 96.67 | 127,363 | -0.52(-0.54%) |
Nov 03, 2015 | 97.65 | 98.42 | 96.63 | 97.19 | 85,152 | -0.36(-0.37%) |