Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 103.13 | 104.71 | 102.42 | 104.67 | 866,806 | +1.59(+1.54%) |
Jan 28, 2016 | 102.45 | 103.55 | 101.49 | 103.08 | 505,059 | +1.05(+1.03%) |
Jan 27, 2016 | 102.58 | 103.23 | 101.39 | 102.03 | 459,231 | -1.02(-0.99%) |
Jan 26, 2016 | 101.76 | 103.53 | 101.32 | 103.05 | 575,372 | +1.32(+1.30%) |
Jan 25, 2016 | 102.86 | 102.89 | 101.33 | 101.73 | 960,990 | -0.80(-0.78%) |
Jan 22, 2016 | 99.67 | 102.71 | 99.49 | 102.53 | 1,632,910 | +3.57(+3.61%) |
Jan 21, 2016 | 98.02 | 99.67 | 96.86 | 98.95 | 1,312,086 | +1.15(+1.17%) |
Jan 20, 2016 | 94.83 | 98.32 | 93.06 | 97.80 | 1,125,504 | +1.41(+1.47%) |
Jan 19, 2016 | 96.15 | 97.67 | 95.34 | 96.39 | 793,495 | +0.70(+0.73%) |
Jan 15, 2016 | 96.61 | 95.69 | 95.69 | 95.69 | 1,819,891 | -2.74(-2.78%) |
Jan 14, 2016 | 99.19 | 99.44 | 96.28 | 98.43 | 861,992 | -0.75(-0.76%) |
Jan 13, 2016 | 100.79 | 101.64 | 98.89 | 99.18 | 1,577,822 | -1.65(-1.64%) |
Jan 12, 2016 | 97.95 | 101.04 | 97.95 | 100.83 | 985,693 | +3.25(+3.33%) |
Jan 11, 2016 | 100.31 | 101.15 | 96.69 | 97.58 | 1,115,756 | -2.53(-2.52%) |
Jan 08, 2016 | 98.38 | 100.87 | 98.32 | 100.11 | 1,090,921 | +2.04(+2.08%) |
Jan 07, 2016 | 99.22 | 100.59 | 98.05 | 98.07 | 1,048,235 | -2.77(-2.75%) |
Jan 06, 2016 | 99.12 | 101.09 | 98.83 | 100.84 | 981,587 | -0.15(-0.15%) |
Jan 05, 2016 | 100.35 | 101.63 | 100.47 | 100.99 | 880,564 | +0.64(+0.64%) |
Jan 04, 2016 | 101.02 | 101.51 | 99.47 | 100.35 | 944,634 | -1.86(-1.82%) |
Dec 31, 2015 | 102.11 | 102.20 | 102.20 | 102.20 | 649,409 | -0.24(-0.23%) |
Dec 30, 2015 | 103.27 | 103.65 | 102.22 | 102.44 | 623,400 | -0.45(-0.44%) |
Dec 29, 2015 | 101.42 | 103.63 | 101.21 | 102.89 | 1,126,179 | +1.72(+1.70%) |
Dec 28, 2015 | 100.75 | 101.22 | 99.55 | 101.17 | 1,280,535 | +0.54(+0.54%) |
Dec 24, 2015 | 100.70 | 100.63 | 100.63 | 100.63 | 550,789 | +0.06(+0.05%) |
Dec 23, 2015 | 100.46 | 100.72 | 99.31 | 100.58 | 712,735 | +0.06(+0.06%) |
Dec 22, 2015 | 101.06 | 101.06 | 99.25 | 100.51 | 795,000 | -0.29(-0.29%) |
Dec 21, 2015 | 100.46 | 101.17 | 100.25 | 100.81 | 945,667 | +0.82(+0.82%) |
Dec 18, 2015 | 100.32 | 100.82 | 98.53 | 99.99 | 713,894 | -0.49(-0.48%) |
Dec 17, 2015 | 100.84 | 101.51 | 100.40 | 100.48 | 932,820 | +0.14(+0.14%) |
Dec 16, 2015 | 101.21 | 101.89 | 99.76 | 100.34 | 1,095,358 | -0.65(-0.65%) |
Dec 15, 2015 | 101.14 | 101.41 | 100.63 | 100.99 | 782,049 | +0.51(+0.50%) |
Dec 14, 2015 | 99.59 | 100.83 | 99.39 | 100.48 | 559,004 | +0.68(+0.68%) |
Dec 11, 2015 | 99.32 | 100.11 | 98.95 | 99.81 | 685,110 | -0.36(-0.36%) |
Dec 10, 2015 | 100.28 | 100.97 | 99.59 | 100.16 | 616,776 | +0.22(+0.22%) |
Dec 09, 2015 | 100.58 | 101.54 | 99.01 | 99.94 | 788,165 | -0.77(-0.76%) |
Dec 08, 2015 | 100.13 | 101.58 | 100.05 | 100.71 | 760,075 | -0.41(-0.41%) |
Dec 07, 2015 | 100.61 | 101.67 | 100.19 | 101.13 | 742,482 | +0.51(+0.51%) |
Dec 04, 2015 | 98.83 | 100.97 | 98.56 | 100.61 | 762,217 | +2.19(+2.22%) |
Dec 03, 2015 | 100.08 | 100.47 | 97.93 | 98.42 | 571,325 | -1.25(-1.25%) |
Dec 02, 2015 | 99.61 | 100.47 | 99.13 | 99.67 | 707,288 | -0.06(-0.06%) |
Dec 01, 2015 | 98.67 | 100.34 | 98.67 | 99.72 | 449,410 | +1.27(+1.29%) |
Nov 30, 2015 | 99.39 | 99.97 | 98.23 | 98.45 | 392,519 | -1.08(-1.09%) |
Nov 27, 2015 | 99.94 | 100.57 | 99.17 | 99.53 | 118,397 | -0.46(-0.46%) |
Nov 25, 2015 | 98.81 | 99.99 | 99.99 | 99.99 | 451,054 | +1.57(+1.59%) |
Nov 24, 2015 | 98.08 | 98.81 | 96.84 | 98.42 | 460,975 | -0.25(-0.25%) |
Nov 23, 2015 | 96.13 | 99.04 | 96.13 | 98.67 | 574,984 | +2.46(+2.56%) |
Nov 20, 2015 | 96.18 | 96.77 | 95.48 | 96.21 | 501,713 | +0.46(+0.48%) |
Nov 19, 2015 | 95.27 | 96.98 | 93.50 | 95.75 | 522,520 | +0.41(+0.43%) |
Nov 18, 2015 | 93.66 | 95.57 | 93.62 | 95.34 | 478,097 | +1.68(+1.79%) |
Nov 17, 2015 | 95.09 | 96.03 | 93.59 | 93.66 | 543,286 | -1.15(-1.21%) |
Nov 16, 2015 | 92.54 | 94.93 | 92.15 | 94.80 | 453,325 | +1.71(+1.84%) |
Nov 13, 2015 | 94.17 | 94.69 | 92.87 | 93.09 | 400,456 | -1.16(-1.23%) |
Nov 12, 2015 | 96.26 | 96.32 | 93.97 | 94.26 | 439,852 | -2.13(-2.21%) |
Nov 11, 2015 | 95.74 | 97.05 | 95.26 | 96.38 | 435,953 | +0.90(+0.94%) |
Nov 10, 2015 | 94.01 | 95.51 | 93.77 | 95.48 | 417,951 | +1.09(+1.15%) |
Nov 09, 2015 | 95.46 | 95.46 | 93.58 | 94.39 | 708,282 | -1.28(-1.34%) |
Nov 06, 2015 | 95.34 | 95.73 | 94.23 | 95.67 | 474,001 | +0.30(+0.32%) |
Nov 05, 2015 | 96.55 | 96.98 | 94.60 | 95.37 | 630,246 | -0.86(-0.89%) |
Nov 04, 2015 | 97.75 | 99.17 | 95.16 | 96.23 | 646,667 | -1.94(-1.98%) |
Nov 03, 2015 | 99.20 | 99.69 | 98.04 | 98.18 | 455,261 | -1.45(-1.45%) |