Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 91.69 | 93.58 | 91.04 | 93.46 | 1,035,582 | +2.13(+2.33%) |
Jan 28, 2016 | 94.12 | 94.61 | 90.93 | 91.33 | 904,853 | -2.52(-2.69%) |
Jan 27, 2016 | 93.83 | 95.63 | 92.62 | 93.85 | 1,510,585 | +0.10(+0.11%) |
Jan 26, 2016 | 92.48 | 94.49 | 91.97 | 93.75 | 846,777 | +1.42(+1.54%) |
Jan 25, 2016 | 93.84 | 94.33 | 92.20 | 92.33 | 770,803 | -1.64(-1.74%) |
Jan 22, 2016 | 91.45 | 94.29 | 91.45 | 93.97 | 1,413,173 | +3.29(+3.63%) |
Jan 21, 2016 | 91.49 | 91.95 | 90.32 | 90.67 | 1,130,354 | -0.57(-0.63%) |
Jan 20, 2016 | 90.29 | 92.13 | 88.49 | 91.25 | 2,041,439 | -0.20(-0.22%) |
Jan 19, 2016 | 93.49 | 93.57 | 90.09 | 91.45 | 1,563,142 | -0.95(-1.03%) |
Jan 15, 2016 | 91.06 | 92.40 | 92.40 | 92.40 | 1,935,269 | -0.52(-0.56%) |
Jan 14, 2016 | 93.24 | 93.74 | 91.83 | 92.91 | 1,537,132 | -0.07(-0.07%) |
Jan 13, 2016 | 95.67 | 96.41 | 92.09 | 92.98 | 1,272,478 | -2.79(-2.91%) |
Jan 12, 2016 | 96.77 | 98.14 | 94.37 | 95.77 | 1,047,600 | -0.42(-0.43%) |
Jan 11, 2016 | 97.31 | 97.94 | 95.23 | 96.18 | 1,548,713 | -0.52(-0.54%) |
Jan 08, 2016 | 99.03 | 100.37 | 96.61 | 96.71 | 1,707,830 | -1.95(-1.97%) |
Jan 07, 2016 | 99.03 | 100.23 | 98.27 | 98.65 | 938,311 | -1.87(-1.86%) |
Jan 06, 2016 | 100.48 | 101.75 | 99.82 | 100.52 | 1,679,446 | -0.97(-0.95%) |
Jan 05, 2016 | 102.45 | 103.14 | 101.12 | 101.49 | 1,122,385 | -0.74(-0.72%) |
Jan 04, 2016 | 101.37 | 102.62 | 101.27 | 102.23 | 963,149 | -0.62(-0.61%) |
Dec 31, 2015 | 102.95 | 102.85 | 102.85 | 102.85 | 725,470 | -0.46(-0.44%) |
Dec 30, 2015 | 103.84 | 104.43 | 103.15 | 103.31 | 566,218 | -0.84(-0.81%) |
Dec 29, 2015 | 103.98 | 104.89 | 103.78 | 104.15 | 497,783 | +0.67(+0.64%) |
Dec 28, 2015 | 103.44 | 103.67 | 102.56 | 103.48 | 461,395 | -0.25(-0.24%) |
Dec 24, 2015 | 103.29 | 103.73 | 103.73 | 103.73 | 193,058 | +0.04(+0.04%) |
Dec 23, 2015 | 103.85 | 104.31 | 103.24 | 103.69 | 477,571 | +0.26(+0.25%) |
Dec 22, 2015 | 103.79 | 103.99 | 101.96 | 103.44 | 678,839 | -0.12(-0.11%) |
Dec 21, 2015 | 100.61 | 104.15 | 100.61 | 103.55 | 1,096,980 | +2.26(+2.23%) |
Dec 18, 2015 | 101.08 | 102.46 | 100.86 | 101.29 | 2,573,087 | +0.07(+0.07%) |
Dec 17, 2015 | 101.31 | 102.60 | 101.10 | 101.22 | 1,291,047 | -0.28(-0.28%) |
Dec 16, 2015 | 102.69 | 103.73 | 100.30 | 101.50 | 1,162,389 | -0.61(-0.59%) |
Dec 15, 2015 | 100.51 | 102.75 | 100.12 | 102.11 | 1,181,691 | +2.55(+2.56%) |
Dec 14, 2015 | 101.01 | 101.53 | 97.85 | 99.56 | 1,792,261 | -1.24(-1.23%) |
Dec 11, 2015 | 101.16 | 101.62 | 100.25 | 100.80 | 956,963 | -1.18(-1.16%) |
Dec 10, 2015 | 102.00 | 103.29 | 101.70 | 101.98 | 635,270 | -0.24(-0.24%) |
Dec 09, 2015 | 103.98 | 104.57 | 101.91 | 102.22 | 1,325,362 | -1.85(-1.77%) |
Dec 08, 2015 | 102.22 | 104.30 | 102.21 | 104.07 | 1,347,201 | +0.32(+0.31%) |
Dec 07, 2015 | 103.54 | 103.78 | 102.90 | 103.74 | 996,805 | -0.03(-0.02%) |
Dec 04, 2015 | 100.82 | 103.95 | 100.82 | 103.77 | 1,013,192 | +3.11(+3.09%) |
Dec 03, 2015 | 103.40 | 103.70 | 99.87 | 100.66 | 1,465,598 | -2.65(-2.56%) |
Dec 02, 2015 | 104.13 | 105.02 | 102.77 | 103.30 | 1,282,128 | -0.95(-0.91%) |
Dec 01, 2015 | 101.87 | 104.80 | 101.03 | 104.25 | 1,353,753 | +3.14(+3.11%) |
Nov 30, 2015 | 101.67 | 102.16 | 100.47 | 101.11 | 1,697,775 | -0.44(-0.43%) |
Nov 27, 2015 | 101.73 | 102.43 | 101.31 | 101.55 | 266,455 | +0.21(+0.21%) |
Nov 25, 2015 | 100.95 | 101.34 | 101.34 | 101.34 | 699,024 | +0.53(+0.53%) |
Nov 24, 2015 | 99.82 | 100.90 | 99.66 | 100.81 | 1,302,116 | +0.06(+0.06%) |
Nov 23, 2015 | 100.74 | 101.56 | 100.56 | 100.75 | 1,276,255 | -0.30(-0.30%) |
Nov 20, 2015 | 100.77 | 101.54 | 100.17 | 101.05 | 1,105,439 | +0.98(+0.98%) |
Nov 19, 2015 | 102.97 | 103.12 | 99.43 | 100.07 | 1,298,857 | -3.24(-3.14%) |
Nov 18, 2015 | 103.15 | 103.76 | 102.38 | 103.31 | 796,796 | +0.65(+0.63%) |
Nov 17, 2015 | 100.24 | 103.04 | 99.76 | 102.66 | 1,081,169 | +2.13(+2.12%) |
Nov 16, 2015 | 99.57 | 100.57 | 99.57 | 100.53 | 595,719 | +0.97(+0.97%) |
Nov 13, 2015 | 99.52 | 100.27 | 98.89 | 99.57 | 482,478 | +0.02(+0.03%) |
Nov 12, 2015 | 100.48 | 100.69 | 99.47 | 99.54 | 414,552 | -1.19(-1.18%) |
Nov 11, 2015 | 103.50 | 103.50 | 100.57 | 100.73 | 717,815 | -2.32(-2.25%) |
Nov 10, 2015 | 102.08 | 103.37 | 101.81 | 103.05 | 1,115,150 | +0.85(+0.83%) |
Nov 09, 2015 | 101.01 | 102.28 | 100.54 | 102.20 | 1,227,091 | +0.91(+0.90%) |
Nov 06, 2015 | 101.28 | 101.59 | 100.49 | 101.29 | 1,098,766 | -0.14(-0.14%) |
Nov 05, 2015 | 102.80 | 102.80 | 101.03 | 101.43 | 1,573,522 | -0.96(-0.94%) |
Nov 04, 2015 | 103.43 | 103.92 | 102.08 | 102.39 | 1,062,698 | -0.81(-0.78%) |
Nov 03, 2015 | 103.44 | 103.70 | 102.44 | 103.20 | 1,045,823 | -0.33(-0.32%) |