Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 87.02 | 88.67 | 87.02 | 88.67 | 138,129 | +1.73(+1.99%) |
Jan 28, 2016 | 86.56 | 87.11 | 86.16 | 86.94 | 38,742 | +0.95(+1.11%) |
Jan 27, 2016 | 86.26 | 87.14 | 85.47 | 85.99 | 59,895 | -0.37(-0.42%) |
Jan 26, 2016 | 85.56 | 86.61 | 85.56 | 86.36 | 66,656 | +1.15(+1.35%) |
Jan 25, 2016 | 85.61 | 85.92 | 85.12 | 85.21 | 1,362,039 | -0.78(-0.90%) |
Jan 22, 2016 | 85.61 | 86.02 | 85.33 | 85.98 | 23,440 | +1.33(+1.57%) |
Jan 21, 2016 | 84.28 | 85.11 | 83.81 | 84.65 | 50,911 | +0.59(+0.70%) |
Jan 20, 2016 | 83.82 | 84.55 | 82.19 | 84.06 | 331,281 | -0.90(-1.06%) |
Jan 19, 2016 | 85.02 | 85.21 | 84.24 | 84.96 | 176,704 | +0.80(+0.95%) |
Jan 15, 2016 | 83.66 | 84.16 | 84.16 | 84.16 | 63,540 | -1.31(-1.53%) |
Jan 14, 2016 | 85.59 | 86.09 | 84.76 | 85.47 | 40,513 | +0.02(+0.03%) |
Jan 13, 2016 | 87.37 | 87.42 | 85.33 | 85.45 | 28,597 | -1.64(-1.89%) |
Jan 12, 2016 | 87.32 | 87.57 | 86.36 | 87.09 | 76,743 | +0.55(+0.64%) |
Jan 11, 2016 | 86.31 | 86.80 | 85.63 | 86.54 | 160,620 | +0.58(+0.68%) |
Jan 08, 2016 | 87.41 | 87.41 | 85.78 | 85.96 | 49,953 | -0.79(-0.91%) |
Jan 07, 2016 | 87.27 | 87.98 | 86.63 | 86.75 | 116,074 | -1.76(-1.99%) |
Jan 06, 2016 | 88.16 | 88.81 | 88.15 | 88.51 | 21,795 | -0.83(-0.93%) |
Jan 05, 2016 | 89.25 | 89.58 | 88.79 | 89.34 | 52,505 | +0.32(+0.36%) |
Jan 04, 2016 | 89.11 | 89.11 | 88.25 | 89.03 | 117,756 | -1.42(-1.57%) |
Dec 31, 2015 | 91.01 | 90.44 | 90.44 | 90.44 | 49,753 | -0.83(-0.90%) |
Dec 30, 2015 | 91.64 | 91.69 | 91.22 | 91.27 | 25,112 | -0.48(-0.53%) |
Dec 29, 2015 | 91.38 | 91.79 | 91.38 | 91.75 | 33,372 | +0.78(+0.85%) |
Dec 28, 2015 | 90.69 | 90.98 | 90.47 | 90.98 | 15,394 | -0.11(-0.12%) |
Dec 24, 2015 | 91.18 | 91.09 | 91.09 | 91.09 | 20,740 | -0.30(-0.33%) |
Dec 23, 2015 | 90.96 | 91.39 | 90.96 | 91.38 | 20,229 | +0.86(+0.95%) |
Dec 22, 2015 | 89.80 | 90.60 | 89.63 | 90.52 | 31,763 | +0.98(+1.09%) |
Dec 21, 2015 | 89.32 | 89.55 | 88.90 | 89.54 | 24,114 | +0.72(+0.81%) |
Dec 18, 2015 | 90.17 | 90.17 | 88.83 | 88.83 | 43,532 | -1.53(-1.69%) |
Dec 17, 2015 | 91.71 | 91.71 | 90.36 | 90.36 | 35,761 | -1.24(-1.36%) |
Dec 16, 2015 | 90.37 | 91.74 | 90.37 | 91.60 | 58,573 | +1.72(+1.91%) |
Dec 15, 2015 | 89.49 | 90.13 | 89.49 | 89.88 | 76,628 | +0.97(+1.09%) |
Dec 14, 2015 | 88.43 | 89.08 | 87.94 | 88.91 | 80,355 | +0.56(+0.63%) |
Dec 11, 2015 | 88.94 | 89.03 | 88.29 | 88.36 | 45,209 | -1.36(-1.52%) |
Dec 10, 2015 | 89.73 | 90.24 | 89.50 | 89.72 | 27,516 | +0.07(+0.07%) |
Dec 09, 2015 | 90.29 | 91.12 | 89.40 | 89.65 | 29,677 | -0.96(-1.06%) |
Dec 08, 2015 | 90.32 | 90.74 | 90.20 | 90.61 | 19,809 | -0.36(-0.39%) |
Dec 07, 2015 | 91.11 | 91.23 | 90.60 | 90.97 | 45,093 | -0.02(-0.02%) |
Dec 04, 2015 | 89.24 | 91.00 | 89.24 | 90.99 | 27,226 | +1.85(+2.08%) |
Dec 03, 2015 | 90.26 | 90.28 | 88.83 | 89.13 | 294,206 | -0.97(-1.08%) |
Dec 02, 2015 | 90.69 | 90.77 | 90.04 | 90.11 | 39,582 | -0.67(-0.74%) |
Dec 01, 2015 | 90.29 | 90.84 | 90.29 | 90.78 | 150,783 | +0.69(+0.76%) |
Nov 30, 2015 | 90.97 | 90.97 | 90.02 | 90.09 | 150,282 | -0.82(-0.90%) |
Nov 27, 2015 | 90.89 | 91.04 | 90.62 | 90.91 | 8,961 | +0.10(+0.11%) |
Nov 25, 2015 | 90.44 | 90.81 | 90.81 | 90.81 | 52,476 | +0.36(+0.39%) |
Nov 24, 2015 | 89.73 | 90.71 | 89.73 | 90.45 | 28,549 | +0.20(+0.22%) |
Nov 23, 2015 | 89.73 | 90.40 | 89.73 | 90.26 | 29,128 | +0.69(+0.77%) |
Nov 20, 2015 | 90.07 | 90.66 | 89.57 | 89.57 | 16,750 | +0.00(+0.00%) |
Nov 19, 2015 | 89.07 | 89.91 | 89.07 | 89.57 | 18,300 | +0.51(+0.57%) |
Nov 18, 2015 | 87.85 | 89.12 | 87.82 | 89.06 | 20,842 | +1.51(+1.72%) |
Nov 17, 2015 | 88.06 | 88.36 | 87.44 | 87.55 | 27,677 | -0.46(-0.53%) |
Nov 16, 2015 | 86.70 | 88.05 | 86.70 | 88.02 | 40,405 | +1.20(+1.38%) |
Nov 13, 2015 | 87.74 | 87.84 | 86.78 | 86.82 | 36,063 | -1.15(-1.31%) |
Nov 12, 2015 | 88.84 | 88.84 | 87.97 | 87.97 | 37,827 | -1.33(-1.49%) |
Nov 11, 2015 | 89.50 | 89.64 | 89.29 | 89.29 | 35,034 | -0.07(-0.08%) |
Nov 10, 2015 | 88.94 | 89.37 | 88.92 | 89.37 | 38,074 | +0.30(+0.34%) |
Nov 09, 2015 | 89.54 | 89.54 | 88.64 | 89.07 | 2,355,584 | -0.70(-0.78%) |
Nov 06, 2015 | 90.79 | 90.79 | 89.22 | 89.77 | 373,637 | -1.04(-1.15%) |
Nov 05, 2015 | 90.72 | 90.86 | 90.26 | 90.81 | 131,804 | +0.25(+0.27%) |
Nov 04, 2015 | 91.03 | 91.03 | 90.41 | 90.56 | 176,998 | -0.29(-0.32%) |
Nov 03, 2015 | 90.91 | 91.11 | 90.32 | 90.85 | 105,350 | -0.35(-0.38%) |