Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 111.11 | 111.18 | 108.65 | 108.83 | 74,827 | -2.55(-2.29%) |
Jan 28, 2016 | 109.74 | 111.84 | 109.21 | 111.38 | 11,100 | +0.71(+0.65%) |
Jan 27, 2016 | 109.56 | 111.29 | 109.02 | 110.67 | 50,767 | +1.29(+1.18%) |
Jan 26, 2016 | 111.29 | 111.45 | 108.92 | 109.38 | 64,495 | -2.37(-2.12%) |
Jan 25, 2016 | 108.83 | 111.75 | 108.83 | 111.75 | 24,541 | +3.10(+2.85%) |
Jan 22, 2016 | 109.74 | 109.74 | 107.83 | 108.65 | 69,333 | -2.55(-2.29%) |
Jan 21, 2016 | 111.66 | 112.28 | 109.20 | 111.20 | 67,666 | -0.27(-0.25%) |
Jan 20, 2016 | 113.20 | 116.03 | 110.38 | 111.47 | 139,725 | +0.00(+0.00%) |
Jan 19, 2016 | 108.74 | 112.66 | 108.10 | 111.47 | 92,474 | +2.00(+1.83%) |
Jan 15, 2016 | 109.38 | 109.47 | 109.47 | 109.47 | 137,910 | +2.64(+2.47%) |
Jan 14, 2016 | 107.65 | 109.83 | 106.10 | 106.83 | 57,169 | -0.91(-0.85%) |
Jan 13, 2016 | 104.28 | 108.10 | 103.64 | 107.74 | 76,046 | +3.10(+2.96%) |
Jan 12, 2016 | 104.83 | 106.10 | 103.42 | 104.64 | 26,552 | -1.46(-1.37%) |
Jan 11, 2016 | 105.28 | 107.38 | 104.77 | 106.10 | 66,298 | +0.42(+0.40%) |
Jan 08, 2016 | 103.55 | 105.83 | 102.91 | 105.68 | 54,809 | +1.68(+1.61%) |
Jan 07, 2016 | 103.73 | 104.37 | 102.55 | 104.01 | 59,180 | +1.91(+1.87%) |
Jan 06, 2016 | 101.64 | 102.91 | 101.18 | 102.09 | 44,832 | +1.64(+1.63%) |
Jan 05, 2016 | 99.36 | 100.73 | 98.72 | 100.45 | 10,730 | +1.06(+1.06%) |
Jan 04, 2016 | 99.36 | 100.82 | 99.27 | 99.40 | 18,486 | +1.40(+1.43%) |
Dec 31, 2015 | 97.63 | 98.00 | 98.00 | 98.00 | 6,401 | +0.91(+0.94%) |
Dec 30, 2015 | 96.63 | 97.45 | 96.17 | 97.08 | 19,285 | +0.68(+0.71%) |
Dec 29, 2015 | 97.08 | 97.21 | 96.54 | 96.40 | 13,286 | -1.32(-1.35%) |
Dec 28, 2015 | 97.72 | 98.48 | 97.44 | 97.72 | 11,406 | +0.82(+0.85%) |
Dec 24, 2015 | 97.18 | 96.90 | 96.90 | 96.90 | 15,471 | -0.27(-0.28%) |
Dec 23, 2015 | 98.18 | 98.27 | 97.18 | 97.18 | 36,361 | -2.09(-2.11%) |
Dec 22, 2015 | 100.18 | 100.45 | 99.01 | 99.27 | 9,999 | -1.26(-1.26%) |
Dec 21, 2015 | 100.64 | 101.00 | 100.09 | 100.53 | 10,702 | -0.44(-0.43%) |
Dec 18, 2015 | 99.73 | 101.09 | 99.73 | 100.97 | 26,375 | +1.29(+1.29%) |
Dec 17, 2015 | 98.45 | 99.73 | 98.41 | 99.68 | 6,863 | +1.33(+1.35%) |
Dec 16, 2015 | 99.63 | 100.09 | 98.25 | 98.36 | 33,932 | -1.18(-1.19%) |
Dec 15, 2015 | 99.91 | 100.27 | 99.36 | 99.54 | 18,206 | -1.09(-1.09%) |
Dec 14, 2015 | 99.54 | 101.27 | 99.18 | 100.64 | 19,360 | +1.18(+1.19%) |
Dec 11, 2015 | 98.00 | 99.82 | 98.00 | 99.45 | 22,554 | +2.28(+2.34%) |
Dec 10, 2015 | 97.72 | 97.72 | 96.63 | 97.18 | 8,384 | -0.46(-0.47%) |
Dec 09, 2015 | 96.99 | 98.04 | 96.08 | 97.63 | 4,799 | +0.81(+0.83%) |
Dec 08, 2015 | 97.08 | 97.72 | 96.36 | 96.83 | 3,657 | +0.47(+0.49%) |
Dec 07, 2015 | 95.26 | 96.59 | 95.26 | 96.36 | 6,698 | +1.09(+1.15%) |
Dec 04, 2015 | 96.08 | 96.13 | 95.17 | 95.26 | 18,929 | -0.91(-0.95%) |
Dec 03, 2015 | 94.72 | 96.54 | 94.72 | 96.17 | 11,867 | +1.28(+1.34%) |
Dec 02, 2015 | 94.44 | 95.17 | 94.08 | 94.90 | 8,512 | +0.46(+0.48%) |
Dec 01, 2015 | 94.72 | 95.08 | 94.44 | 94.44 | 40,667 | -0.82(-0.86%) |
Nov 30, 2015 | 94.53 | 95.35 | 94.53 | 95.26 | 3,156 | +0.36(+0.38%) |
Nov 27, 2015 | 95.06 | 95.17 | 94.82 | 94.90 | 670 | +0.18(+0.19%) |
Nov 25, 2015 | 95.45 | 94.72 | 94.72 | 94.72 | 4,743 | -0.91(-0.95%) |
Nov 24, 2015 | 96.36 | 96.48 | 95.35 | 95.63 | 4,110 | +0.09(+0.10%) |
Nov 23, 2015 | 95.26 | 95.90 | 94.90 | 95.54 | 19,524 | +0.18(+0.19%) |
Nov 20, 2015 | 95.72 | 95.72 | 94.99 | 95.35 | 12,253 | -0.36(-0.38%) |
Nov 19, 2015 | 95.99 | 96.35 | 95.63 | 95.72 | 21,343 | -0.55(-0.57%) |
Nov 18, 2015 | 97.08 | 97.43 | 96.08 | 96.26 | 11,013 | -1.18(-1.21%) |
Nov 17, 2015 | 97.18 | 97.66 | 96.58 | 97.45 | 10,246 | +0.36(+0.37%) |
Nov 16, 2015 | 98.45 | 98.54 | 97.08 | 97.09 | 38,378 | -1.08(-1.10%) |
Nov 13, 2015 | 97.27 | 98.36 | 97.08 | 98.17 | 22,556 | +1.45(+1.50%) |
Nov 12, 2015 | 95.77 | 96.81 | 95.54 | 96.72 | 34,679 | +1.41(+1.48%) |
Nov 11, 2015 | 94.34 | 95.35 | 94.17 | 95.31 | 11,393 | +0.96(+1.01%) |
Nov 10, 2015 | 94.44 | 94.86 | 94.17 | 94.35 | 12,875 | +0.32(+0.34%) |
Nov 09, 2015 | 92.89 | 94.66 | 92.89 | 94.03 | 9,251 | +1.14(+1.23%) |
Nov 06, 2015 | 93.71 | 94.17 | 92.89 | 92.89 | 7,921 | -0.73(-0.78%) |
Nov 05, 2015 | 94.26 | 94.81 | 93.44 | 93.62 | 9,343 | -0.73(-0.77%) |
Nov 04, 2015 | 93.90 | 94.54 | 93.71 | 94.35 | 11,925 | +0.46(+0.49%) |
Nov 03, 2015 | 94.44 | 94.67 | 93.71 | 93.90 | 22,164 | -0.73(-0.77%) |