Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 93.60 | 96.14 | 93.45 | 96.06 | 4,950,681 | +3.02(+3.24%) |
Jan 28, 2016 | 92.22 | 93.31 | 92.11 | 93.04 | 3,901,147 | +1.21(+1.31%) |
Jan 27, 2016 | 91.88 | 93.37 | 90.96 | 91.84 | 4,041,169 | -0.41(-0.44%) |
Jan 26, 2016 | 92.18 | 93.25 | 91.75 | 92.24 | 3,142,269 | +0.49(+0.54%) |
Jan 25, 2016 | 93.41 | 93.44 | 91.60 | 91.75 | 3,513,513 | -1.73(-1.85%) |
Jan 22, 2016 | 93.20 | 94.27 | 93.01 | 93.48 | 2,702,582 | +0.52(+0.56%) |
Jan 21, 2016 | 93.61 | 94.38 | 91.91 | 92.97 | 4,674,024 | -1.07(-1.14%) |
Jan 20, 2016 | 93.45 | 94.81 | 91.91 | 94.04 | 7,094,872 | -0.15(-0.16%) |
Jan 19, 2016 | 94.27 | 94.88 | 92.64 | 94.19 | 6,294,609 | +1.27(+1.36%) |
Jan 15, 2016 | 94.14 | 92.92 | 92.92 | 92.92 | 8,105,143 | -1.39(-1.48%) |
Jan 14, 2016 | 93.82 | 95.45 | 93.39 | 94.32 | 16,106,901 | +0.82(+0.87%) |
Jan 13, 2016 | 96.22 | 96.50 | 93.41 | 93.50 | 5,020,544 | -1.73(-1.82%) |
Jan 12, 2016 | 94.33 | 95.46 | 93.50 | 95.23 | 3,429,118 | +1.54(+1.64%) |
Jan 11, 2016 | 93.70 | 94.12 | 92.54 | 93.70 | 2,889,630 | +0.28(+0.30%) |
Jan 08, 2016 | 95.32 | 95.47 | 93.21 | 93.42 | 2,673,835 | -1.38(-1.45%) |
Jan 07, 2016 | 94.01 | 95.92 | 93.80 | 94.79 | 4,613,721 | -0.99(-1.03%) |
Jan 06, 2016 | 96.63 | 96.71 | 95.34 | 95.78 | 2,693,440 | -1.82(-1.86%) |
Jan 05, 2016 | 97.04 | 98.05 | 96.65 | 97.60 | 3,229,142 | +0.98(+1.01%) |
Jan 04, 2016 | 97.71 | 98.05 | 95.59 | 96.62 | 3,642,523 | -2.65(-2.67%) |
Dec 31, 2015 | 100.00 | 99.27 | 99.27 | 99.27 | 1,914,196 | -1.15(-1.14%) |
Dec 30, 2015 | 101.36 | 101.82 | 100.31 | 100.42 | 2,025,162 | -1.08(-1.06%) |
Dec 29, 2015 | 100.57 | 101.56 | 100.05 | 101.50 | 1,912,380 | +1.60(+1.60%) |
Dec 28, 2015 | 99.63 | 99.97 | 99.22 | 99.90 | 1,094,083 | +0.06(+0.06%) |
Dec 24, 2015 | 99.43 | 99.84 | 99.84 | 99.84 | 673,111 | +0.18(+0.18%) |
Dec 23, 2015 | 99.26 | 99.75 | 99.04 | 99.66 | 1,611,092 | +0.63(+0.64%) |
Dec 22, 2015 | 97.65 | 99.19 | 97.54 | 99.03 | 1,924,017 | +1.68(+1.73%) |
Dec 21, 2015 | 96.53 | 97.56 | 95.92 | 97.35 | 2,278,916 | +1.31(+1.36%) |
Dec 18, 2015 | 97.41 | 97.72 | 96.04 | 96.04 | 4,159,313 | -1.61(-1.65%) |
Dec 17, 2015 | 98.85 | 98.97 | 97.61 | 97.65 | 1,982,494 | -1.10(-1.11%) |
Dec 16, 2015 | 98.48 | 99.17 | 97.50 | 98.75 | 2,926,056 | +0.93(+0.95%) |
Dec 15, 2015 | 96.97 | 98.30 | 96.89 | 97.82 | 3,258,750 | +1.44(+1.49%) |
Dec 14, 2015 | 95.86 | 97.08 | 95.31 | 96.38 | 4,430,000 | +0.86(+0.90%) |
Dec 11, 2015 | 95.84 | 97.41 | 95.27 | 95.52 | 2,830,371 | -1.39(-1.44%) |
Dec 10, 2015 | 97.25 | 97.60 | 96.00 | 96.92 | 2,938,872 | -0.14(-0.14%) |
Dec 09, 2015 | 97.34 | 98.30 | 96.50 | 97.05 | 3,581,046 | -0.90(-0.91%) |
Dec 08, 2015 | 98.48 | 98.48 | 97.46 | 97.95 | 2,630,751 | -1.00(-1.01%) |
Dec 07, 2015 | 98.90 | 99.27 | 98.57 | 98.94 | 3,142,161 | -0.45(-0.45%) |
Dec 04, 2015 | 96.38 | 99.66 | 96.30 | 99.39 | 3,077,252 | +3.29(+3.42%) |
Dec 03, 2015 | 97.95 | 97.95 | 95.78 | 96.11 | 2,614,870 | -1.36(-1.40%) |
Dec 02, 2015 | 97.85 | 98.33 | 97.30 | 97.47 | 2,316,005 | -0.63(-0.65%) |
Dec 01, 2015 | 96.83 | 98.17 | 96.76 | 98.10 | 2,225,242 | +1.08(+1.11%) |
Nov 30, 2015 | 97.44 | 97.71 | 96.77 | 97.02 | 2,517,310 | -0.18(-0.18%) |
Nov 27, 2015 | 97.14 | 97.41 | 96.75 | 97.20 | 763,243 | +0.01(+0.01%) |
Nov 25, 2015 | 97.63 | 97.19 | 97.19 | 97.19 | 1,580,497 | -0.43(-0.44%) |
Nov 24, 2015 | 97.42 | 98.08 | 97.03 | 97.62 | 2,439,748 | -0.41(-0.41%) |
Nov 23, 2015 | 98.53 | 98.77 | 97.96 | 98.02 | 3,199,614 | -0.37(-0.38%) |
Nov 20, 2015 | 98.01 | 98.83 | 97.76 | 98.39 | 2,551,306 | +0.77(+0.79%) |
Nov 19, 2015 | 97.06 | 97.87 | 97.06 | 97.63 | 1,832,335 | +0.19(+0.20%) |
Nov 18, 2015 | 95.80 | 97.49 | 95.80 | 97.43 | 1,388,711 | +1.57(+1.64%) |
Nov 17, 2015 | 95.91 | 96.71 | 95.78 | 95.86 | 2,614,203 | -0.24(-0.25%) |
Nov 16, 2015 | 94.37 | 96.10 | 94.31 | 96.10 | 2,078,917 | +1.61(+1.71%) |
Nov 13, 2015 | 94.18 | 95.07 | 94.07 | 94.48 | 2,052,793 | +0.35(+0.38%) |
Nov 12, 2015 | 95.37 | 95.64 | 94.12 | 94.13 | 2,114,506 | -1.64(-1.71%) |
Nov 11, 2015 | 95.66 | 96.14 | 95.35 | 95.77 | 1,862,720 | -0.15(-0.16%) |
Nov 10, 2015 | 95.00 | 95.95 | 94.92 | 95.92 | 1,461,688 | +0.87(+0.92%) |
Nov 09, 2015 | 95.27 | 95.61 | 94.54 | 95.05 | 1,709,211 | -0.43(-0.45%) |
Nov 06, 2015 | 96.79 | 96.79 | 94.79 | 95.48 | 2,103,840 | -0.42(-0.44%) |
Nov 05, 2015 | 95.49 | 96.05 | 95.49 | 95.90 | 2,078,383 | +0.48(+0.50%) |
Nov 04, 2015 | 95.97 | 96.22 | 95.17 | 95.42 | 2,142,052 | -0.57(-0.60%) |
Nov 03, 2015 | 96.27 | 96.32 | 95.61 | 96.00 | 2,312,650 | -0.36(-0.38%) |