Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 83.12 | 85.16 | 82.30 | 85.02 | 2,116,065 | +2.64(+3.20%) |
Jan 28, 2016 | 84.27 | 84.45 | 82.01 | 82.38 | 1,295,085 | -1.13(-1.35%) |
Jan 27, 2016 | 84.24 | 85.26 | 82.76 | 83.51 | 960,545 | -0.85(-1.01%) |
Jan 26, 2016 | 83.98 | 85.29 | 83.46 | 84.36 | 901,445 | +0.49(+0.58%) |
Jan 25, 2016 | 85.26 | 86.51 | 83.66 | 83.87 | 1,310,732 | -1.63(-1.91%) |
Jan 22, 2016 | 83.46 | 85.55 | 83.14 | 85.50 | 1,430,399 | +3.73(+4.56%) |
Jan 21, 2016 | 82.92 | 84.14 | 81.47 | 81.77 | 1,171,828 | -0.74(-0.90%) |
Jan 20, 2016 | 81.82 | 83.59 | 79.64 | 82.51 | 1,596,822 | -0.82(-0.98%) |
Jan 19, 2016 | 84.72 | 85.22 | 82.47 | 83.33 | 1,513,549 | +0.11(+0.13%) |
Jan 15, 2016 | 83.22 | 83.22 | 83.22 | 0 | -1.68(-1.98%) | |
Jan 14, 2016 | 84.87 | 85.54 | 83.08 | 84.90 | 1,707,783 | +0.53(+0.63%) |
Jan 13, 2016 | 88.88 | 89.30 | 83.81 | 84.37 | 1,652,819 | -4.35(-4.90%) |
Jan 12, 2016 | 88.93 | 89.67 | 87.64 | 88.72 | 1,386,281 | +0.25(+0.28%) |
Jan 11, 2016 | 89.12 | 89.25 | 87.50 | 88.47 | 1,196,124 | -0.04(-0.05%) |
Jan 08, 2016 | 91.51 | 91.81 | 88.34 | 88.51 | 1,451,763 | -2.61(-2.86%) |
Jan 07, 2016 | 92.61 | 92.72 | 89.69 | 91.12 | 1,819,548 | -2.96(-3.15%) |
Jan 06, 2016 | 93.96 | 95.14 | 93.64 | 94.08 | 840,125 | -1.04(-1.09%) |
Jan 05, 2016 | 94.52 | 95.27 | 94.12 | 95.12 | 1,049,897 | +0.32(+0.34%) |
Jan 04, 2016 | 96.56 | 96.64 | 93.63 | 94.80 | 2,145,330 | -3.78(-3.83%) |
Dec 31, 2015 | 98.58 | 98.58 | 98.58 | 0 | -1.28(-1.28%) | |
Dec 30, 2015 | 99.65 | 101.27 | 99.23 | 99.86 | 1,132,608 | -0.14(-0.14%) |
Dec 29, 2015 | 98.00 | 100.25 | 97.63 | 100.00 | 1,193,807 | +2.53(+2.60%) |
Dec 28, 2015 | 97.30 | 97.70 | 96.52 | 97.47 | 612,940 | -0.02(-0.02%) |
Dec 24, 2015 | 97.49 | 97.49 | 97.49 | 0 | -0.49(-0.50%) | |
Dec 23, 2015 | 96.25 | 97.99 | 95.98 | 97.98 | 760,811 | +2.08(+2.17%) |
Dec 22, 2015 | 95.65 | 96.27 | 94.32 | 95.90 | 748,634 | +0.74(+0.78%) |
Dec 21, 2015 | 94.41 | 95.19 | 94.03 | 95.16 | 837,824 | +1.30(+1.39%) |
Dec 18, 2015 | 94.61 | 94.61 | 93.34 | 93.86 | 2,471,351 | -1.46(-1.53%) |
Dec 17, 2015 | 96.86 | 96.92 | 95.18 | 95.32 | 1,497,704 | -1.20(-1.24%) |
Dec 16, 2015 | 95.50 | 96.60 | 95.00 | 96.52 | 1,703,795 | +1.40(+1.47%) |
Dec 15, 2015 | 95.36 | 95.76 | 94.57 | 95.12 | 1,599,707 | +0.71(+0.75%) |
Dec 14, 2015 | 92.73 | 94.47 | 92.26 | 94.41 | 1,516,633 | +1.74(+1.88%) |
Dec 11, 2015 | 93.73 | 94.42 | 92.58 | 92.67 | 2,022,173 | -2.39(-2.51%) |
Dec 10, 2015 | 94.60 | 95.51 | 94.20 | 95.06 | 906,483 | +0.61(+0.65%) |
Dec 09, 2015 | 95.33 | 96.35 | 94.31 | 94.45 | 1,425,932 | -1.39(-1.45%) |
Dec 08, 2015 | 96.32 | 96.74 | 95.55 | 95.84 | 1,222,239 | -1.18(-1.22%) |
Dec 07, 2015 | 97.40 | 98.01 | 96.15 | 97.02 | 1,099,530 | -1.31(-1.33%) |
Dec 04, 2015 | 96.14 | 98.38 | 95.73 | 98.33 | 1,095,416 | +2.58(+2.69%) |
Dec 03, 2015 | 97.55 | 98.00 | 95.09 | 95.75 | 1,454,286 | -1.67(-1.71%) |
Dec 02, 2015 | 97.25 | 98.03 | 96.91 | 97.42 | 1,204,612 | -0.05(-0.05%) |
Dec 01, 2015 | 97.25 | 97.60 | 95.98 | 97.47 | 1,261,102 | +1.00(+1.04%) |
Nov 30, 2015 | 97.21 | 97.39 | 96.34 | 96.47 | 1,427,626 | -0.38(-0.39%) |
Nov 27, 2015 | 96.93 | 97.10 | 96.07 | 96.85 | 245,434 | -0.03(-0.03%) |
Nov 25, 2015 | 96.88 | 96.88 | 96.88 | 0 | +0.00(+0.00%) | |
Nov 24, 2015 | 95.12 | 97.28 | 94.94 | 96.88 | 1,475,635 | +0.89(+0.93%) |
Nov 23, 2015 | 96.41 | 95.99 | 1,242,467 | -0.90(-0.93%) | ||
Nov 20, 2015 | 96.85 | 97.49 | 95.82 | 96.89 | 1,711,162 | +0.50(+0.52%) |
Nov 19, 2015 | 95.80 | 96.52 | 95.53 | 96.39 | 1,023,554 | +0.64(+0.67%) |
Nov 18, 2015 | 95.24 | 96.04 | 95.02 | 95.75 | 1,745,089 | +0.55(+0.58%) |
Nov 17, 2015 | 95.24 | 96.15 | 95.04 | 95.20 | 1,852,063 | -0.10(-0.10%) |
Nov 16, 2015 | 94.44 | 95.65 | 93.81 | 95.30 | 1,744,748 | +0.60(+0.63%) |
Nov 13, 2015 | 95.62 | 95.78 | 94.43 | 94.70 | 1,852,384 | -0.98(-1.02%) |
Nov 12, 2015 | 96.26 | 96.53 | 95.25 | 95.68 | 952,060 | -1.30(-1.34%) |
Nov 11, 2015 | 96.39 | 97.50 | 96.03 | 96.98 | 1,021,962 | +0.80(+0.83%) |
Nov 10, 2015 | 96.35 | 96.39 | 95.64 | 96.18 | 967,704 | -0.09(-0.09%) |
Nov 09, 2015 | 98.27 | 98.71 | 95.94 | 96.27 | 900,919 | -2.40(-2.43%) |
Nov 06, 2015 | 97.96 | 98.78 | 97.48 | 98.67 | 1,613,309 | +1.08(+1.11%) |
Nov 05, 2015 | 97.43 | 97.86 | 96.54 | 97.59 | 1,053,791 | +0.29(+0.30%) |
Nov 04, 2015 | 98.23 | 98.23 | 96.88 | 97.30 | 2,208,950 | -0.41(-0.42%) |
Nov 03, 2015 | 97.00 | 97.75 | 92.55 | 97.71 | 2,535,116 | +5.46(+5.92%) |