Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 102.83 | 104.40 | 102.11 | 104.36 | 869,369 | +1.58(+1.54%) |
Jan 28, 2016 | 102.15 | 103.24 | 101.19 | 102.77 | 506,552 | +1.04(+1.03%) |
Jan 27, 2016 | 102.28 | 102.93 | 101.09 | 101.73 | 460,588 | -1.02(-0.99%) |
Jan 26, 2016 | 101.46 | 103.22 | 101.02 | 102.75 | 577,073 | +1.32(+1.30%) |
Jan 25, 2016 | 102.55 | 102.59 | 101.03 | 101.43 | 963,831 | -0.80(-0.78%) |
Jan 22, 2016 | 99.37 | 102.41 | 99.20 | 102.22 | 1,637,737 | +3.56(+3.61%) |
Jan 21, 2016 | 97.73 | 99.37 | 96.57 | 98.66 | 1,315,965 | +1.14(+1.17%) |
Jan 20, 2016 | 94.55 | 98.03 | 92.79 | 97.51 | 1,128,831 | +1.41(+1.47%) |
Jan 19, 2016 | 95.87 | 97.39 | 95.06 | 96.10 | 795,840 | +0.70(+0.73%) |
Jan 15, 2016 | 96.32 | 95.41 | 95.41 | 95.41 | 1,825,271 | -2.73(-2.78%) |
Jan 14, 2016 | 98.90 | 99.14 | 95.99 | 98.14 | 864,540 | -0.75(-0.76%) |
Jan 13, 2016 | 100.49 | 101.34 | 98.60 | 98.89 | 1,582,486 | -1.65(-1.64%) |
Jan 12, 2016 | 97.66 | 100.74 | 97.66 | 100.54 | 988,607 | +3.24(+3.33%) |
Jan 11, 2016 | 100.02 | 100.85 | 96.41 | 97.29 | 1,119,054 | -2.52(-2.52%) |
Jan 08, 2016 | 98.09 | 100.57 | 98.03 | 99.81 | 1,094,146 | +2.03(+2.08%) |
Jan 07, 2016 | 98.93 | 100.29 | 97.76 | 97.78 | 1,051,333 | -2.77(-2.75%) |
Jan 06, 2016 | 98.82 | 100.79 | 98.54 | 100.55 | 984,489 | -0.15(-0.15%) |
Jan 05, 2016 | 100.05 | 101.33 | 100.17 | 100.69 | 883,167 | +0.64(+0.64%) |
Jan 04, 2016 | 100.72 | 101.22 | 99.17 | 100.05 | 947,427 | -1.85(-1.82%) |
Dec 31, 2015 | 101.81 | 101.90 | 101.90 | 101.90 | 651,328 | -0.24(-0.23%) |
Dec 30, 2015 | 102.97 | 103.34 | 101.92 | 102.14 | 625,243 | -0.45(-0.44%) |
Dec 29, 2015 | 101.12 | 103.32 | 100.91 | 102.59 | 1,129,508 | +1.71(+1.70%) |
Dec 28, 2015 | 100.45 | 100.92 | 99.25 | 100.88 | 1,284,321 | +0.54(+0.54%) |
Dec 24, 2015 | 100.40 | 100.34 | 100.34 | 100.34 | 552,417 | +0.05(+0.05%) |
Dec 23, 2015 | 100.16 | 100.42 | 99.02 | 100.28 | 714,842 | +0.06(+0.06%) |
Dec 22, 2015 | 100.76 | 100.76 | 98.95 | 100.22 | 797,350 | -0.29(-0.29%) |
Dec 21, 2015 | 100.16 | 100.88 | 99.95 | 100.51 | 948,463 | +0.82(+0.82%) |
Dec 18, 2015 | 100.02 | 100.52 | 98.24 | 99.69 | 716,004 | -0.49(-0.48%) |
Dec 17, 2015 | 100.55 | 101.22 | 100.11 | 100.18 | 935,578 | +0.14(+0.14%) |
Dec 16, 2015 | 100.91 | 101.59 | 99.47 | 100.04 | 1,098,596 | -0.65(-0.65%) |
Dec 15, 2015 | 100.84 | 101.11 | 100.34 | 100.69 | 784,361 | +0.50(+0.50%) |
Dec 14, 2015 | 99.30 | 100.54 | 99.10 | 100.19 | 560,657 | +0.68(+0.68%) |
Dec 11, 2015 | 99.03 | 99.82 | 98.66 | 99.51 | 687,135 | -0.36(-0.36%) |
Dec 10, 2015 | 99.99 | 100.67 | 99.29 | 99.87 | 618,599 | +0.22(+0.22%) |
Dec 09, 2015 | 100.28 | 101.24 | 98.72 | 99.65 | 790,495 | -0.77(-0.76%) |
Dec 08, 2015 | 99.83 | 101.28 | 99.76 | 100.42 | 762,322 | -0.41(-0.41%) |
Dec 07, 2015 | 100.32 | 101.38 | 99.90 | 100.83 | 744,677 | +0.51(+0.51%) |
Dec 04, 2015 | 98.53 | 100.67 | 98.27 | 100.32 | 764,471 | +2.18(+2.22%) |
Dec 03, 2015 | 99.79 | 100.17 | 97.64 | 98.13 | 573,014 | -1.24(-1.25%) |
Dec 02, 2015 | 99.31 | 100.18 | 98.84 | 99.38 | 709,378 | -0.05(-0.06%) |
Dec 01, 2015 | 98.38 | 100.04 | 98.38 | 99.43 | 450,738 | +1.27(+1.29%) |
Nov 30, 2015 | 99.10 | 99.68 | 97.94 | 98.16 | 393,679 | -1.08(-1.09%) |
Nov 27, 2015 | 99.65 | 100.28 | 98.88 | 99.24 | 118,747 | -0.46(-0.46%) |
Nov 25, 2015 | 98.52 | 99.69 | 99.69 | 99.69 | 452,387 | +1.56(+1.59%) |
Nov 24, 2015 | 97.79 | 98.52 | 96.56 | 98.13 | 462,338 | -0.25(-0.25%) |
Nov 23, 2015 | 95.85 | 98.75 | 95.85 | 98.38 | 576,684 | +2.46(+2.56%) |
Nov 20, 2015 | 95.90 | 96.49 | 95.20 | 95.92 | 503,196 | +0.46(+0.48%) |
Nov 19, 2015 | 94.99 | 96.69 | 93.23 | 95.47 | 524,065 | +0.41(+0.43%) |
Nov 18, 2015 | 93.38 | 95.29 | 93.35 | 95.06 | 479,510 | +1.67(+1.79%) |
Nov 17, 2015 | 94.81 | 95.75 | 93.31 | 93.38 | 544,892 | -1.14(-1.21%) |
Nov 16, 2015 | 92.27 | 94.65 | 91.88 | 94.53 | 454,665 | +1.71(+1.84%) |
Nov 13, 2015 | 93.90 | 94.42 | 92.60 | 92.82 | 401,640 | -1.16(-1.23%) |
Nov 12, 2015 | 95.98 | 96.03 | 93.69 | 93.98 | 441,153 | -2.12(-2.21%) |
Nov 11, 2015 | 95.46 | 96.77 | 94.98 | 96.10 | 437,242 | +0.90(+0.94%) |
Nov 10, 2015 | 93.73 | 95.22 | 93.49 | 95.20 | 419,187 | +1.09(+1.15%) |
Nov 09, 2015 | 95.18 | 95.18 | 93.30 | 94.11 | 710,376 | -1.28(-1.34%) |
Nov 06, 2015 | 95.06 | 95.45 | 93.95 | 95.39 | 475,403 | +0.30(+0.32%) |
Nov 05, 2015 | 96.26 | 96.69 | 94.32 | 95.09 | 632,109 | -0.86(-0.89%) |
Nov 04, 2015 | 97.46 | 98.88 | 94.88 | 95.95 | 648,579 | -1.94(-1.98%) |
Nov 03, 2015 | 98.91 | 99.39 | 97.75 | 97.89 | 456,606 | -1.44(-1.45%) |