Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 83.40 | 84.30 | 83.40 | 83.97 | 17,729 | +0.49(+0.59%) |
Jan 28, 2016 | 84.30 | 84.31 | 83.22 | 83.48 | 32,409 | -1.46(-1.72%) |
Jan 27, 2016 | 84.74 | 85.20 | 84.37 | 84.94 | 27,328 | +0.33(+0.39%) |
Jan 26, 2016 | 83.71 | 84.61 | 83.55 | 84.61 | 37,315 | +1.90(+2.30%) |
Jan 25, 2016 | 82.95 | 83.20 | 82.61 | 82.71 | 34,308 | +2.51(+3.13%) |
Jan 22, 2016 | 80.65 | 81.07 | 79.90 | 80.20 | 15,031 | +1.07(+1.35%) |
Jan 21, 2016 | 78.80 | 79.13 | 78.30 | 79.13 | 22,953 | -0.28(-0.35%) |
Jan 20, 2016 | 79.25 | 79.43 | 78.60 | 79.41 | 48,913 | -0.58(-0.72%) |
Jan 19, 2016 | 80.49 | 80.49 | 79.89 | 79.99 | 74,314 | +0.02(+0.02%) |
Jan 15, 2016 | 81.00 | 79.97 | 79.97 | 79.97 | 29,700 | -0.59(-0.73%) |
Jan 14, 2016 | 80.70 | 81.19 | 80.10 | 80.56 | 18,060 | -1.33(-1.62%) |
Jan 13, 2016 | 81.30 | 82.39 | 81.30 | 81.89 | 16,741 | +1.26(+1.56%) |
Jan 12, 2016 | 81.49 | 81.49 | 80.51 | 80.63 | 37,127 | -0.96(-1.18%) |
Jan 11, 2016 | 82.66 | 82.66 | 81.33 | 81.59 | 128,764 | -3.41(-4.01%) |
Jan 08, 2016 | 85.05 | 85.20 | 84.60 | 85.00 | 10,599 | +0.18(+0.21%) |
Jan 07, 2016 | 84.25 | 84.90 | 83.70 | 84.82 | 23,733 | -0.03(-0.04%) |
Jan 06, 2016 | 84.60 | 85.05 | 84.31 | 84.85 | 9,721 | -0.86(-1.00%) |
Jan 05, 2016 | 86.00 | 86.19 | 85.60 | 85.71 | 8,592 | +0.42(+0.49%) |
Jan 04, 2016 | 85.88 | 86.04 | 84.92 | 85.29 | 13,321 | -0.54(-0.63%) |
Dec 31, 2015 | 85.30 | 85.83 | 85.83 | 85.83 | 47,300 | +2.07(+2.47%) |
Dec 30, 2015 | 83.69 | 84.30 | 82.54 | 83.76 | 49,619 | -1.86(-2.17%) |
Dec 29, 2015 | 86.05 | 86.20 | 85.33 | 85.62 | 69,824 | +0.51(+0.60%) |
Dec 28, 2015 | 85.04 | 85.12 | 84.50 | 85.11 | 35,200 | -0.02(-0.02%) |
Dec 24, 2015 | 84.45 | 85.13 | 85.13 | 85.13 | 19,000 | +1.34(+1.60%) |
Dec 23, 2015 | 83.78 | 83.80 | 83.17 | 83.79 | 29,345 | -0.15(-0.18%) |
Dec 22, 2015 | 84.20 | 84.30 | 83.71 | 83.94 | 24,950 | -0.17(-0.20%) |
Dec 21, 2015 | 84.25 | 84.92 | 84.09 | 84.11 | 42,788 | +1.18(+1.42%) |
Dec 18, 2015 | 82.01 | 83.08 | 81.95 | 82.93 | 73,057 | +1.64(+2.01%) |
Dec 17, 2015 | 82.13 | 82.25 | 81.25 | 81.29 | 22,257 | -2.97(-3.52%) |
Dec 16, 2015 | 84.36 | 84.80 | 83.85 | 84.26 | 24,079 | +1.67(+2.02%) |
Dec 15, 2015 | 82.60 | 83.00 | 82.00 | 82.59 | 16,883 | +0.67(+0.82%) |
Dec 14, 2015 | 82.41 | 82.60 | 81.85 | 81.92 | 54,943 | +0.68(+0.84%) |
Dec 11, 2015 | 81.10 | 81.65 | 80.96 | 81.24 | 21,440 | -1.28(-1.55%) |
Dec 10, 2015 | 82.31 | 82.64 | 81.96 | 82.52 | 18,032 | -0.32(-0.39%) |
Dec 09, 2015 | 82.51 | 83.44 | 82.50 | 82.84 | 115,748 | +1.23(+1.51%) |
Dec 08, 2015 | 83.01 | 83.01 | 81.56 | 81.61 | 18,227 | -0.60(-0.73%) |
Dec 07, 2015 | 84.17 | 84.20 | 82.21 | 82.21 | 23,702 | -2.80(-3.29%) |
Dec 04, 2015 | 83.08 | 85.53 | 83.08 | 85.01 | 57,632 | +3.28(+4.01%) |
Dec 03, 2015 | 81.51 | 81.80 | 81.00 | 81.73 | 38,657 | +1.48(+1.84%) |
Dec 02, 2015 | 80.72 | 80.75 | 80.05 | 80.25 | 24,172 | -0.66(-0.82%) |
Dec 01, 2015 | 81.50 | 81.60 | 80.40 | 80.91 | 30,821 | +0.79(+0.99%) |
Nov 30, 2015 | 80.30 | 80.45 | 80.10 | 80.12 | 38,597 | -0.62(-0.77%) |
Nov 27, 2015 | 80.85 | 81.14 | 80.59 | 80.74 | 25,742 | -0.46(-0.57%) |
Nov 25, 2015 | 80.75 | 81.20 | 81.20 | 81.20 | 47,600 | +0.04(+0.05%) |
Nov 24, 2015 | 81.55 | 81.81 | 81.07 | 81.16 | 45,970 | -0.48(-0.59%) |
Nov 23, 2015 | 81.94 | 82.00 | 81.53 | 81.64 | 24,104 | -0.81(-0.98%) |
Nov 20, 2015 | 83.11 | 83.20 | 82.34 | 82.45 | 99,242 | -0.16(-0.19%) |
Nov 19, 2015 | 82.31 | 83.19 | 82.31 | 82.61 | 27,815 | +0.80(+0.98%) |
Nov 18, 2015 | 82.11 | 82.48 | 81.61 | 81.81 | 34,691 | -0.50(-0.61%) |
Nov 17, 2015 | 83.40 | 83.40 | 82.15 | 82.31 | 25,141 | -1.32(-1.58%) |
Nov 16, 2015 | 83.15 | 83.73 | 82.76 | 83.63 | 35,470 | +0.64(+0.77%) |
Nov 13, 2015 | 83.69 | 83.70 | 83.00 | 82.99 | 56,364 | -1.80(-2.12%) |
Nov 12, 2015 | 84.80 | 85.37 | 84.36 | 84.79 | 40,967 | -0.29(-0.34%) |
Nov 11, 2015 | 86.15 | 86.15 | 85.08 | 85.08 | 38,278 | -1.81(-2.08%) |
Nov 10, 2015 | 87.34 | 87.38 | 86.66 | 86.89 | 19,435 | -1.38(-1.56%) |
Nov 09, 2015 | 88.58 | 88.63 | 87.91 | 88.27 | 64,709 | -2.48(-2.74%) |
Nov 06, 2015 | 90.85 | 91.32 | 90.44 | 90.75 | 43,317 | -0.96(-1.05%) |
Nov 05, 2015 | 92.05 | 92.07 | 91.70 | 91.71 | 6,948 | -0.44(-0.48%) |
Nov 04, 2015 | 93.93 | 93.93 | 91.95 | 92.15 | 37,632 | -0.98(-1.05%) |
Nov 03, 2015 | 93.00 | 93.24 | 92.64 | 93.13 | 15,650 | -1.23(-1.30%) |