Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 93.13 | 95.14 | 92.34 | 95.03 | 226,418 | +2.42(+2.61%) |
Jan 28, 2016 | 95.48 | 96.44 | 91.48 | 92.61 | 139,526 | -1.58(-1.68%) |
Jan 27, 2016 | 93.53 | 96.07 | 93.02 | 94.19 | 195,130 | +0.01(+0.01%) |
Jan 26, 2016 | 92.21 | 94.37 | 91.90 | 94.18 | 183,194 | +2.33(+2.54%) |
Jan 25, 2016 | 95.95 | 96.22 | 91.57 | 91.85 | 338,155 | -4.71(-4.88%) |
Jan 22, 2016 | 98.91 | 99.98 | 94.12 | 96.56 | 389,687 | -0.54(-0.56%) |
Jan 21, 2016 | 95.19 | 98.78 | 94.43 | 97.10 | 264,390 | +2.03(+2.14%) |
Jan 20, 2016 | 92.29 | 96.20 | 89.71 | 95.07 | 389,906 | +1.08(+1.15%) |
Jan 19, 2016 | 96.56 | 96.56 | 93.87 | 93.99 | 304,060 | -1.57(-1.64%) |
Jan 15, 2016 | 95.30 | 95.56 | 95.56 | 95.56 | 317,300 | -1.63(-1.68%) |
Jan 14, 2016 | 91.23 | 98.70 | 87.82 | 97.19 | 415,477 | +6.41(+7.06%) |
Jan 13, 2016 | 98.97 | 99.69 | 89.31 | 90.78 | 439,623 | -8.05(-8.15%) |
Jan 12, 2016 | 104.39 | 104.39 | 97.30 | 98.83 | 248,757 | -5.07(-4.88%) |
Jan 11, 2016 | 104.82 | 105.41 | 103.70 | 103.90 | 322,177 | -0.48(-0.46%) |
Jan 08, 2016 | 104.87 | 106.13 | 104.29 | 104.38 | 190,320 | -0.12(-0.11%) |
Jan 07, 2016 | 104.82 | 105.33 | 103.57 | 104.50 | 291,598 | -2.50(-2.34%) |
Jan 06, 2016 | 105.87 | 107.27 | 104.00 | 107.00 | 331,709 | -1.00(-0.93%) |
Jan 05, 2016 | 109.59 | 110.50 | 107.13 | 108.00 | 140,825 | -1.14(-1.04%) |
Jan 04, 2016 | 111.35 | 111.80 | 107.61 | 109.14 | 195,872 | -4.02(-3.55%) |
Dec 31, 2015 | 111.74 | 113.16 | 113.16 | 113.16 | 138,000 | +0.71(+0.63%) |
Dec 30, 2015 | 112.65 | 113.09 | 111.54 | 112.45 | 123,694 | -0.38(-0.34%) |
Dec 29, 2015 | 112.99 | 113.87 | 111.93 | 112.83 | 81,526 | +0.34(+0.30%) |
Dec 28, 2015 | 112.91 | 113.08 | 110.92 | 112.49 | 79,177 | -1.04(-0.92%) |
Dec 24, 2015 | 112.84 | 113.53 | 113.53 | 113.53 | 103,300 | +0.41(+0.36%) |
Dec 23, 2015 | 110.88 | 113.53 | 110.38 | 113.12 | 92,710 | +3.15(+2.86%) |
Dec 22, 2015 | 109.10 | 110.00 | 107.91 | 109.97 | 159,300 | +1.48(+1.36%) |
Dec 21, 2015 | 109.88 | 110.35 | 107.32 | 108.49 | 139,352 | -0.56(-0.51%) |
Dec 18, 2015 | 112.82 | 112.82 | 109.03 | 109.05 | 228,727 | -4.13(-3.65%) |
Dec 17, 2015 | 115.56 | 115.56 | 111.82 | 113.18 | 143,457 | -1.97(-1.71%) |
Dec 16, 2015 | 113.26 | 115.81 | 112.66 | 115.15 | 248,398 | +2.51(+2.23%) |
Dec 15, 2015 | 109.77 | 112.70 | 109.62 | 112.64 | 227,445 | +3.49(+3.20%) |
Dec 14, 2015 | 112.90 | 113.02 | 108.16 | 109.15 | 217,461 | -3.99(-3.53%) |
Dec 11, 2015 | 113.59 | 113.99 | 112.63 | 113.14 | 145,822 | -1.45(-1.27%) |
Dec 10, 2015 | 114.86 | 115.15 | 113.33 | 114.59 | 96,432 | -0.29(-0.25%) |
Dec 09, 2015 | 114.94 | 116.95 | 112.37 | 114.88 | 149,015 | -0.59(-0.51%) |
Dec 08, 2015 | 116.56 | 117.08 | 114.72 | 115.47 | 185,447 | -2.61(-2.21%) |
Dec 07, 2015 | 118.09 | 119.36 | 117.76 | 118.08 | 179,631 | -0.49(-0.41%) |
Dec 04, 2015 | 118.01 | 119.74 | 117.17 | 118.57 | 151,636 | +0.20(+0.17%) |
Dec 03, 2015 | 121.75 | 121.80 | 117.42 | 118.37 | 130,705 | -3.38(-2.78%) |
Dec 02, 2015 | 123.66 | 123.84 | 121.47 | 121.75 | 159,542 | -2.10(-1.70%) |
Dec 01, 2015 | 124.00 | 125.03 | 122.32 | 123.85 | 93,409 | +0.06(+0.05%) |
Nov 30, 2015 | 126.00 | 126.15 | 122.92 | 123.79 | 158,109 | -1.91(-1.52%) |
Nov 27, 2015 | 124.57 | 125.99 | 124.57 | 125.70 | 37,573 | +0.80(+0.64%) |
Nov 25, 2015 | 124.81 | 124.90 | 124.90 | 124.90 | 102,400 | +0.39(+0.31%) |
Nov 24, 2015 | 123.95 | 124.56 | 122.71 | 124.51 | 118,487 | -0.25(-0.20%) |
Nov 23, 2015 | 124.45 | 125.56 | 123.81 | 124.76 | 87,241 | +0.12(+0.10%) |
Nov 20, 2015 | 124.95 | 125.55 | 123.95 | 124.64 | 103,862 | +0.39(+0.31%) |
Nov 19, 2015 | 123.63 | 124.67 | 121.21 | 124.25 | 158,438 | +0.63(+0.51%) |
Nov 18, 2015 | 121.51 | 124.86 | 121.49 | 123.62 | 187,128 | +2.02(+1.66%) |
Nov 17, 2015 | 122.03 | 122.48 | 120.01 | 121.60 | 202,595 | -0.19(-0.16%) |
Nov 16, 2015 | 122.17 | 122.85 | 121.64 | 121.79 | 255,161 | -0.01(-0.01%) |
Nov 13, 2015 | 123.69 | 124.39 | 121.62 | 121.80 | 111,926 | -2.01(-1.62%) |
Nov 12, 2015 | 126.52 | 126.52 | 123.41 | 123.81 | 103,424 | -3.56(-2.80%) |
Nov 11, 2015 | 129.25 | 129.57 | 125.75 | 127.37 | 146,053 | -1.39(-1.08%) |
Nov 10, 2015 | 124.00 | 130.87 | 123.17 | 128.76 | 293,641 | +5.37(+4.35%) |
Nov 09, 2015 | 123.31 | 123.96 | 120.44 | 123.39 | 171,196 | -0.28(-0.23%) |
Nov 06, 2015 | 124.27 | 125.70 | 123.01 | 123.67 | 206,827 | -0.72(-0.58%) |
Nov 05, 2015 | 124.94 | 125.82 | 123.55 | 124.39 | 186,089 | -0.63(-0.50%) |
Nov 04, 2015 | 127.34 | 127.88 | 124.44 | 125.02 | 96,954 | -1.83(-1.44%) |
Nov 03, 2015 | 127.63 | 127.95 | 125.67 | 126.85 | 74,432 | -1.28(-1.00%) |