Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 83.23 | 83.23 | 82.34 | 82.34 | 905 | -2.66(-3.13%) |
Jan 28, 2016 | 85.00 | 85.00 | 85.00 | 85.00 | 227 | -0.70(-0.82%) |
Jan 27, 2016 | 85.70 | 85.70 | 85.70 | 85.70 | 170 | -0.45(-0.52%) |
Jan 26, 2016 | 86.05 | 86.15 | 86.05 | 86.15 | 667 | +1.84(+2.18%) |
Jan 25, 2016 | 85.60 | 85.60 | 84.31 | 84.31 | 3,219 | -2.24(-2.59%) |
Jan 22, 2016 | 86.55 | 86.55 | 86.55 | 86.55 | 665 | +0.93(+1.09%) |
Jan 21, 2016 | 85.43 | 85.64 | 85.41 | 85.62 | 1,587 | +0.77(+0.91%) |
Jan 20, 2016 | 83.24 | 84.85 | 82.78 | 84.85 | 2,085 | -0.50(-0.59%) |
Jan 19, 2016 | 85.85 | 86.03 | 84.75 | 85.35 | 1,475 | +0.19(+0.22%) |
Jan 15, 2016 | 85.16 | 85.16 | 85.16 | 0 | -3.29(-3.72%) | |
Jan 14, 2016 | 87.94 | 88.45 | 87.94 | 88.45 | 1,114 | +0.33(+0.37%) |
Jan 13, 2016 | 91.32 | 91.32 | 87.84 | 88.12 | 3,426 | -4.78(-5.14%) |
Jan 12, 2016 | 91.85 | 92.90 | 91.14 | 92.90 | 688 | +2.70(+2.99%) |
Jan 11, 2016 | 91.65 | 91.65 | 89.76 | 90.20 | 2,288 | +0.00(+0.00%) |
Jan 08, 2016 | 91.53 | 91.85 | 90.20 | 90.20 | 1,174 | -1.43(-1.56%) |
Jan 07, 2016 | 92.25 | 92.25 | 91.63 | 91.63 | 39,197 | -3.12(-3.29%) |
Jan 06, 2016 | 94.40 | 95.65 | 94.40 | 94.75 | 1,163 | -3.29(-3.36%) |
Jan 05, 2016 | 99.75 | 99.75 | 98.04 | 98.04 | 1,015 | -1.46(-1.47%) |
Jan 04, 2016 | 99.50 | 99.50 | 99.50 | 99.50 | 580 | -5.16(-4.93%) |
Dec 31, 2015 | 104.66 | 104.66 | 104.66 | 0 | -0.90(-0.85%) | |
Dec 30, 2015 | 105.76 | 105.76 | 105.56 | 105.56 | 1,112 | -2.19(-2.03%) |
Dec 29, 2015 | 106.91 | 107.75 | 106.87 | 107.75 | 3,801 | -0.25(-0.23%) |
Dec 24, 2015 | 108.00 | 108.00 | 108.00 | 0 | +0.75(+0.70%) | |
Dec 23, 2015 | 107.45 | 107.45 | 106.74 | 107.25 | 2,175 | +2.01(+1.91%) |
Dec 22, 2015 | 105.64 | 105.64 | 105.24 | 105.24 | 620 | +1.00(+0.96%) |
Dec 18, 2015 | 104.24 | 104.24 | 104.24 | 205 | -2.92(-2.72%) | |
Dec 17, 2015 | 107.16 | 107.16 | 107.16 | 107.16 | 442 | +2.16(+2.06%) |
Dec 16, 2015 | 104.50 | 105.00 | 104.50 | 105.00 | 312 | +1.80(+1.74%) |
Dec 15, 2015 | 103.20 | 103.20 | 103.20 | 103.20 | 735 | +1.60(+1.57%) |
Dec 14, 2015 | 102.75 | 102.75 | 101.60 | 101.60 | 598 | -1.15(-1.12%) |
Dec 11, 2015 | 103.26 | 103.26 | 102.75 | 102.75 | 625 | -3.75(-3.52%) |
Dec 10, 2015 | 106.01 | 106.51 | 106.01 | 106.50 | 909 | +1.22(+1.16%) |
Dec 09, 2015 | 104.79 | 105.41 | 104.79 | 105.28 | 1,894 | -0.40(-0.38%) |
Dec 08, 2015 | 105.18 | 105.68 | 105.18 | 105.68 | 827 | -2.18(-2.02%) |
Dec 07, 2015 | 108.26 | 108.26 | 107.86 | 107.86 | 440 | -0.22(-0.20%) |
Dec 04, 2015 | 105.71 | 108.08 | 105.29 | 108.08 | 526 | +1.98(+1.86%) |
Dec 03, 2015 | 106.49 | 106.49 | 106.10 | 106.10 | 247 | -4.15(-3.76%) |
Dec 01, 2015 | 110.25 | 110.25 | 110.25 | 42 | +1.08(+0.99%) | |
Nov 30, 2015 | 108.88 | 109.17 | 108.88 | 109.17 | 499 | +1.84(+1.71%) |
Nov 27, 2015 | 107.33 | 107.33 | 107.33 | 107.33 | 935 | +1.87(+1.77%) |
Nov 25, 2015 | 105.46 | 105.46 | 105.46 | 0 | +2.74(+2.67%) | |
Nov 24, 2015 | 102.72 | 102.72 | 102.72 | 102.72 | 450 | -1.73(-1.66%) |
Nov 23, 2015 | 105.00 | 104.45 | 5,490 | -0.58(-0.55%) | ||
Nov 20, 2015 | 105.66 | 105.66 | 105.03 | 105.03 | 746 | -0.47(-0.45%) |
Nov 19, 2015 | 105.50 | 105.50 | 105.50 | 105.50 | 520 | +1.15(+1.10%) |
Nov 18, 2015 | 104.25 | 104.35 | 104.00 | 104.35 | 1,186 | +2.35(+2.30%) |
Nov 16, 2015 | 102.00 | 102.00 | 102.00 | 1,135 | +1.00(+0.99%) | |
Nov 13, 2015 | 100.76 | 101.00 | 100.75 | 101.00 | 1,647 | -0.63(-0.62%) |
Nov 12, 2015 | 101.25 | 101.63 | 101.25 | 101.63 | 618 | -1.36(-1.32%) |
Nov 11, 2015 | 102.51 | 103.22 | 102.51 | 102.98 | 499 | +0.89(+0.88%) |
Nov 10, 2015 | 101.39 | 102.09 | 101.39 | 102.09 | 1,160 | +0.63(+0.62%) |
Nov 09, 2015 | 103.00 | 104.00 | 101.41 | 101.46 | 1,982 | -0.96(-0.94%) |
Nov 06, 2015 | 102.13 | 102.42 | 102.13 | 102.42 | 450 | +1.97(+1.96%) |
Nov 05, 2015 | 100.84 | 100.84 | 100.18 | 100.45 | 1,637 | -0.17(-0.17%) |
Nov 04, 2015 | 100.25 | 100.62 | 99.97 | 100.62 | 841 | -2.35(-2.28%) |
Nov 03, 2015 | 101.39 | 103.21 | 101.39 | 102.97 | 2,083 | -0.56(-0.54%) |