Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 88.99 | 90.76 | 88.27 | 90.08 | 3,463,584 | +1.67(+1.89%) |
Jan 28, 2016 | 89.88 | 90.04 | 87.69 | 88.40 | 3,945,991 | -1.17(-1.31%) |
Jan 27, 2016 | 88.87 | 91.92 | 88.87 | 89.58 | 7,209,817 | +2.34(+2.69%) |
Jan 26, 2016 | 85.85 | 87.36 | 85.41 | 87.23 | 2,919,020 | +1.46(+1.71%) |
Jan 25, 2016 | 85.19 | 86.32 | 84.86 | 85.77 | 2,965,258 | +0.45(+0.53%) |
Jan 22, 2016 | 84.12 | 85.35 | 83.97 | 85.32 | 1,905,436 | +1.84(+2.20%) |
Jan 21, 2016 | 83.06 | 83.82 | 82.04 | 83.48 | 2,281,117 | +0.81(+0.98%) |
Jan 20, 2016 | 82.14 | 83.32 | 80.46 | 82.67 | 2,166,361 | -0.51(-0.61%) |
Jan 19, 2016 | 83.54 | 84.27 | 82.28 | 83.18 | 2,954,309 | +0.41(+0.49%) |
Jan 15, 2016 | 80.99 | 82.77 | 82.77 | 82.77 | 3,102,194 | +0.17(+0.21%) |
Jan 14, 2016 | 81.30 | 83.14 | 81.16 | 82.60 | 2,182,498 | +1.46(+1.80%) |
Jan 13, 2016 | 81.37 | 83.35 | 80.67 | 81.14 | 3,399,791 | +0.53(+0.65%) |
Jan 12, 2016 | 79.97 | 80.95 | 79.62 | 80.61 | 1,691,183 | +1.09(+1.37%) |
Jan 11, 2016 | 80.08 | 80.37 | 78.75 | 79.52 | 1,940,675 | -0.33(-0.41%) |
Jan 08, 2016 | 80.86 | 81.49 | 79.66 | 79.85 | 1,735,946 | -0.50(-0.62%) |
Jan 07, 2016 | 81.34 | 81.84 | 79.96 | 80.35 | 2,234,471 | -2.10(-2.55%) |
Jan 06, 2016 | 81.48 | 82.77 | 81.48 | 82.45 | 2,293,704 | -0.13(-0.15%) |
Jan 05, 2016 | 81.87 | 82.69 | 81.75 | 82.57 | 1,688,211 | +0.79(+0.97%) |
Jan 04, 2016 | 83.10 | 83.10 | 81.36 | 81.78 | 2,300,403 | -2.65(-3.14%) |
Dec 31, 2015 | 85.06 | 84.43 | 84.43 | 84.43 | 1,004,858 | -1.19(-1.39%) |
Dec 30, 2015 | 86.05 | 86.41 | 85.46 | 85.62 | 1,349,700 | -0.51(-0.59%) |
Dec 29, 2015 | 85.72 | 86.47 | 85.14 | 86.13 | 1,019,674 | +1.13(+1.33%) |
Dec 28, 2015 | 84.92 | 85.25 | 84.73 | 85.01 | 951,660 | -0.37(-0.43%) |
Dec 24, 2015 | 85.12 | 85.38 | 85.38 | 85.38 | 515,466 | +0.22(+0.25%) |
Dec 23, 2015 | 84.39 | 85.22 | 84.02 | 85.16 | 1,057,270 | +1.26(+1.50%) |
Dec 22, 2015 | 83.19 | 84.03 | 82.45 | 83.90 | 1,052,864 | +1.19(+1.43%) |
Dec 21, 2015 | 82.94 | 83.51 | 82.19 | 82.72 | 1,318,419 | +0.14(+0.18%) |
Dec 18, 2015 | 83.46 | 83.51 | 82.57 | 82.57 | 2,303,172 | -1.31(-1.56%) |
Dec 17, 2015 | 84.98 | 85.29 | 83.88 | 83.89 | 1,918,092 | -1.10(-1.30%) |
Dec 16, 2015 | 84.20 | 85.16 | 83.70 | 84.99 | 1,695,115 | +1.35(+1.61%) |
Dec 15, 2015 | 83.64 | 84.14 | 82.94 | 83.64 | 1,887,120 | +0.93(+1.13%) |
Dec 14, 2015 | 81.70 | 83.24 | 81.70 | 82.71 | 2,211,943 | -0.71(-0.86%) |
Dec 11, 2015 | 83.25 | 83.82 | 82.84 | 83.42 | 1,464,548 | -0.66(-0.79%) |
Dec 10, 2015 | 83.59 | 84.71 | 83.58 | 84.08 | 1,035,732 | +0.55(+0.66%) |
Dec 09, 2015 | 84.18 | 84.99 | 83.38 | 83.53 | 1,904,186 | -1.09(-1.28%) |
Dec 08, 2015 | 84.76 | 85.00 | 84.16 | 84.62 | 1,154,913 | -0.56(-0.66%) |
Dec 07, 2015 | 85.39 | 85.77 | 84.65 | 85.18 | 1,115,140 | -0.18(-0.21%) |
Dec 04, 2015 | 84.01 | 85.40 | 83.86 | 85.36 | 1,534,198 | +1.59(+1.90%) |
Dec 03, 2015 | 87.10 | 87.37 | 83.63 | 83.77 | 2,834,695 | -3.33(-3.82%) |
Dec 02, 2015 | 87.72 | 87.92 | 86.96 | 87.10 | 1,350,482 | -0.48(-0.55%) |
Dec 01, 2015 | 88.07 | 88.54 | 87.28 | 87.58 | 1,631,872 | +0.30(+0.34%) |
Nov 30, 2015 | 89.02 | 89.38 | 87.28 | 87.28 | 4,827,550 | -1.47(-1.66%) |
Nov 27, 2015 | 88.27 | 88.97 | 87.92 | 88.75 | 856,997 | +0.79(+0.89%) |
Nov 25, 2015 | 87.41 | 87.97 | 87.97 | 87.97 | 1,098,460 | +0.55(+0.63%) |
Nov 24, 2015 | 86.31 | 87.49 | 86.05 | 87.41 | 1,506,526 | +0.48(+0.55%) |
Nov 23, 2015 | 87.35 | 87.91 | 86.75 | 86.93 | 1,887,252 | -0.36(-0.41%) |
Nov 20, 2015 | 86.84 | 87.91 | 86.47 | 87.30 | 1,970,377 | +0.97(+1.12%) |
Nov 19, 2015 | 87.59 | 87.76 | 86.28 | 86.33 | 1,674,573 | -1.45(-1.65%) |
Nov 18, 2015 | 87.59 | 87.92 | 87.27 | 87.78 | 1,763,369 | +0.36(+0.41%) |
Nov 17, 2015 | 87.50 | 87.98 | 87.17 | 87.41 | 1,752,670 | -0.05(-0.05%) |
Nov 16, 2015 | 86.49 | 87.50 | 86.13 | 87.46 | 1,146,117 | +0.93(+1.08%) |
Nov 13, 2015 | 86.09 | 87.24 | 86.09 | 86.53 | 1,517,777 | +0.02(+0.02%) |
Nov 12, 2015 | 87.30 | 87.82 | 86.48 | 86.51 | 2,236,277 | -1.83(-2.07%) |
Nov 11, 2015 | 88.48 | 88.90 | 88.10 | 88.34 | 1,164,523 | +0.03(+0.03%) |
Nov 10, 2015 | 87.56 | 88.40 | 87.56 | 88.31 | 957,418 | +0.71(+0.82%) |
Nov 09, 2015 | 87.99 | 88.30 | 87.13 | 87.59 | 1,159,497 | -0.71(-0.81%) |
Nov 06, 2015 | 87.94 | 88.32 | 87.25 | 88.31 | 1,421,418 | +0.01(+0.01%) |
Nov 05, 2015 | 88.24 | 88.47 | 87.48 | 88.30 | 1,789,467 | +0.08(+0.09%) |
Nov 04, 2015 | 87.59 | 88.53 | 87.47 | 88.22 | 1,590,321 | +0.63(+0.72%) |
Nov 03, 2015 | 87.43 | 87.86 | 86.74 | 87.59 | 1,090,845 | +0.08(+0.09%) |