Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 89.76 | 90.62 | 88.97 | 90.11 | 512,426 | +0.44(+0.49%) |
Jan 28, 2016 | 88.62 | 90.52 | 88.50 | 89.67 | 429,358 | +1.40(+1.59%) |
Jan 27, 2016 | 88.36 | 90.27 | 87.60 | 88.27 | 559,863 | -0.14(-0.16%) |
Jan 26, 2016 | 85.05 | 88.85 | 84.81 | 88.41 | 1,109,781 | +4.61(+5.50%) |
Jan 25, 2016 | 84.90 | 85.14 | 83.17 | 83.80 | 517,503 | -1.17(-1.37%) |
Jan 22, 2016 | 83.72 | 85.07 | 83.40 | 84.97 | 510,802 | +1.44(+1.73%) |
Jan 21, 2016 | 84.29 | 84.99 | 82.74 | 83.53 | 565,650 | -1.05(-1.24%) |
Jan 20, 2016 | 84.24 | 85.07 | 81.38 | 84.58 | 604,983 | -0.82(-0.96%) |
Jan 19, 2016 | 85.35 | 86.69 | 84.67 | 85.40 | 619,763 | +0.47(+0.55%) |
Jan 15, 2016 | 82.11 | 84.93 | 84.93 | 84.93 | 779,448 | +2.10(+2.54%) |
Jan 14, 2016 | 83.25 | 83.98 | 81.96 | 82.83 | 346,072 | -0.14(-0.17%) |
Jan 13, 2016 | 84.13 | 84.80 | 82.82 | 82.97 | 413,234 | -0.71(-0.85%) |
Jan 12, 2016 | 83.63 | 83.96 | 82.93 | 83.68 | 470,532 | +0.79(+0.95%) |
Jan 11, 2016 | 82.44 | 83.22 | 81.81 | 82.89 | 484,112 | +1.14(+1.39%) |
Jan 08, 2016 | 82.15 | 83.05 | 81.73 | 81.75 | 642,711 | -0.26(-0.32%) |
Jan 07, 2016 | 82.33 | 83.72 | 82.00 | 82.01 | 693,606 | -0.99(-1.20%) |
Jan 06, 2016 | 83.25 | 83.59 | 82.95 | 83.01 | 498,475 | -0.73(-0.87%) |
Jan 05, 2016 | 84.67 | 85.74 | 83.69 | 83.74 | 581,037 | -0.39(-0.46%) |
Jan 04, 2016 | 85.33 | 85.74 | 83.02 | 84.12 | 1,072,729 | -2.18(-2.53%) |
Dec 31, 2015 | 85.92 | 86.31 | 86.31 | 86.31 | 517,857 | +0.20(+0.23%) |
Dec 30, 2015 | 85.59 | 86.39 | 84.98 | 86.11 | 380,232 | +0.37(+0.44%) |
Dec 29, 2015 | 85.96 | 87.06 | 85.48 | 85.74 | 326,956 | -0.02(-0.02%) |
Dec 28, 2015 | 85.40 | 86.10 | 84.59 | 85.76 | 282,900 | +0.26(+0.30%) |
Dec 24, 2015 | 86.34 | 85.50 | 85.50 | 85.50 | 182,807 | -1.18(-1.36%) |
Dec 23, 2015 | 86.48 | 86.48 | 86.18 | 86.67 | 335,987 | +0.38(+0.44%) |
Dec 22, 2015 | 86.59 | 87.27 | 84.54 | 86.29 | 335,190 | -0.07(-0.09%) |
Dec 21, 2015 | 84.67 | 86.40 | 84.67 | 86.37 | 352,372 | +1.79(+2.12%) |
Dec 18, 2015 | 84.79 | 85.65 | 84.07 | 84.58 | 592,571 | -0.22(-0.26%) |
Dec 17, 2015 | 86.59 | 87.27 | 84.43 | 84.80 | 509,303 | -1.62(-1.87%) |
Dec 16, 2015 | 88.29 | 88.46 | 86.25 | 86.42 | 353,311 | -1.25(-1.43%) |
Dec 15, 2015 | 86.74 | 88.92 | 86.48 | 87.67 | 360,670 | +0.98(+1.13%) |
Dec 14, 2015 | 86.67 | 87.13 | 85.78 | 86.69 | 353,823 | +0.16(+0.18%) |
Dec 11, 2015 | 85.94 | 87.12 | 85.80 | 86.53 | 347,935 | -0.54(-0.62%) |
Dec 10, 2015 | 87.40 | 88.26 | 86.41 | 87.07 | 282,634 | -0.13(-0.15%) |
Dec 09, 2015 | 88.06 | 88.98 | 86.77 | 87.20 | 486,275 | +0.44(+0.50%) |
Dec 08, 2015 | 85.76 | 88.21 | 85.13 | 86.76 | 506,196 | +0.54(+0.62%) |
Dec 07, 2015 | 85.49 | 86.48 | 84.27 | 86.23 | 598,245 | +1.10(+1.30%) |
Dec 04, 2015 | 85.25 | 86.25 | 84.14 | 85.12 | 675,162 | +0.42(+0.50%) |
Dec 03, 2015 | 85.48 | 86.34 | 84.51 | 84.70 | 669,383 | -0.85(-0.99%) |
Dec 02, 2015 | 84.52 | 86.53 | 84.04 | 85.55 | 883,416 | +0.99(+1.17%) |
Dec 01, 2015 | 85.95 | 86.53 | 84.53 | 84.57 | 688,827 | -1.12(-1.31%) |
Nov 30, 2015 | 87.44 | 88.71 | 85.64 | 85.69 | 785,765 | -2.09(-2.38%) |
Nov 27, 2015 | 88.81 | 89.66 | 87.57 | 87.78 | 338,383 | -1.37(-1.53%) |
Nov 25, 2015 | 87.88 | 89.15 | 89.15 | 89.15 | 988,542 | +0.74(+0.84%) |
Nov 24, 2015 | 93.22 | 94.41 | 87.27 | 88.40 | 2,094,937 | -6.09(-6.45%) |
Nov 23, 2015 | 93.91 | 95.27 | 93.84 | 94.49 | 1,164,592 | +0.80(+0.86%) |
Nov 20, 2015 | 91.84 | 93.93 | 91.57 | 93.69 | 625,581 | +2.44(+2.67%) |
Nov 19, 2015 | 91.63 | 92.55 | 91.15 | 91.25 | 703,791 | -0.22(-0.25%) |
Nov 18, 2015 | 90.50 | 91.71 | 89.72 | 91.48 | 361,443 | +1.01(+1.11%) |
Nov 17, 2015 | 90.71 | 91.66 | 89.93 | 90.47 | 494,200 | -0.32(-0.35%) |
Nov 16, 2015 | 89.95 | 91.15 | 89.59 | 90.79 | 418,271 | +0.37(+0.41%) |
Nov 13, 2015 | 92.60 | 92.60 | 90.11 | 90.42 | 433,855 | -0.93(-1.01%) |
Nov 12, 2015 | 92.39 | 92.89 | 91.00 | 91.35 | 426,810 | -1.17(-1.27%) |
Nov 11, 2015 | 92.74 | 93.28 | 91.81 | 92.52 | 488,465 | -0.03(-0.04%) |
Nov 10, 2015 | 91.77 | 92.62 | 91.01 | 92.55 | 389,954 | +0.33(+0.36%) |
Nov 09, 2015 | 93.68 | 94.13 | 91.34 | 92.22 | 700,977 | -2.07(-2.19%) |
Nov 06, 2015 | 92.89 | 94.93 | 91.77 | 94.29 | 590,934 | +2.24(+2.43%) |
Nov 05, 2015 | 93.83 | 94.20 | 90.30 | 92.05 | 571,653 | -1.30(-1.39%) |
Nov 04, 2015 | 95.78 | 96.59 | 92.53 | 93.35 | 484,211 | -1.76(-1.85%) |
Nov 03, 2015 | 95.66 | 96.36 | 95.00 | 95.11 | 357,631 | -0.68(-0.71%) |