Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 88.19 | 89.69 | 87.64 | 89.69 | 8,772,479 | +2.14(+2.45%) |
Jan 28, 2016 | 89.11 | 89.11 | 86.46 | 87.55 | 7,793,003 | -0.74(-0.84%) |
Jan 27, 2016 | 90.15 | 90.45 | 87.87 | 88.29 | 6,752,911 | -1.83(-2.03%) |
Jan 26, 2016 | 89.38 | 90.26 | 89.01 | 90.11 | 7,379,441 | +0.92(+1.03%) |
Jan 25, 2016 | 90.25 | 90.50 | 89.04 | 89.20 | 8,341,492 | -1.51(-1.66%) |
Jan 22, 2016 | 89.81 | 91.19 | 89.44 | 90.70 | 13,144,259 | +2.70(+3.06%) |
Jan 21, 2016 | 86.93 | 88.79 | 86.40 | 88.01 | 12,892,618 | +1.39(+1.60%) |
Jan 20, 2016 | 86.29 | 87.65 | 84.64 | 86.62 | 18,072,780 | -1.34(-1.52%) |
Jan 19, 2016 | 88.93 | 88.99 | 87.08 | 87.96 | 14,184,621 | +0.07(+0.07%) |
Jan 15, 2016 | 89.51 | 87.90 | 87.90 | 87.90 | 23,862,790 | -4.88(-5.26%) |
Jan 14, 2016 | 92.34 | 93.52 | 90.98 | 92.77 | 11,906,699 | +0.59(+0.64%) |
Jan 13, 2016 | 95.37 | 95.37 | 91.85 | 92.18 | 12,402,245 | -2.79(-2.94%) |
Jan 12, 2016 | 94.51 | 95.34 | 93.92 | 94.97 | 9,466,103 | +1.44(+1.54%) |
Jan 11, 2016 | 93.80 | 94.03 | 92.25 | 93.53 | 10,235,064 | +0.63(+0.68%) |
Jan 08, 2016 | 94.20 | 94.46 | 92.67 | 92.90 | 11,421,912 | -0.23(-0.25%) |
Jan 07, 2016 | 92.63 | 94.87 | 92.22 | 93.14 | 15,667,988 | -0.80(-0.86%) |
Jan 06, 2016 | 93.03 | 94.97 | 93.01 | 93.94 | 14,885,909 | -0.51(-0.54%) |
Jan 05, 2016 | 96.11 | 96.11 | 93.50 | 94.45 | 17,291,064 | -1.95(-2.02%) |
Jan 04, 2016 | 96.53 | 96.82 | 95.23 | 96.40 | 13,386,937 | -1.97(-2.00%) |
Dec 31, 2015 | 99.35 | 98.36 | 98.36 | 98.36 | 7,125,719 | -1.18(-1.18%) |
Dec 30, 2015 | 100.06 | 100.36 | 99.46 | 99.54 | 5,251,329 | -0.69(-0.69%) |
Dec 29, 2015 | 100.98 | 101.12 | 99.64 | 100.23 | 9,193,036 | -0.16(-0.16%) |
Dec 28, 2015 | 99.69 | 101.28 | 99.53 | 100.39 | 9,713,468 | +1.30(+1.31%) |
Dec 24, 2015 | 98.47 | 99.09 | 99.09 | 99.09 | 4,653,655 | +0.28(+0.28%) |
Dec 23, 2015 | 100.36 | 100.38 | 97.63 | 98.81 | 13,212,462 | -1.10(-1.11%) |
Dec 22, 2015 | 100.15 | 100.35 | 99.09 | 99.92 | 9,230,468 | +0.14(+0.14%) |
Dec 21, 2015 | 101.84 | 103.06 | 98.60 | 99.77 | 24,400,178 | -1.06(-1.05%) |
Dec 18, 2015 | 104.85 | 105.25 | 100.49 | 100.83 | 30,315,274 | -4.02(-3.83%) |
Dec 17, 2015 | 106.83 | 107.16 | 104.82 | 104.85 | 10,000,312 | -1.67(-1.56%) |
Dec 16, 2015 | 107.36 | 107.41 | 104.65 | 106.51 | 13,134,058 | +1.53(+1.45%) |
Dec 15, 2015 | 104.89 | 106.10 | 104.45 | 104.99 | 14,229,738 | +2.63(+2.57%) |
Dec 14, 2015 | 101.73 | 102.84 | 101.36 | 102.36 | 10,354,849 | +1.23(+1.21%) |
Dec 11, 2015 | 103.68 | 102.92 | 100.74 | 101.13 | 13,177,517 | -2.55(-2.46%) |
Dec 10, 2015 | 104.04 | 104.45 | 103.13 | 103.68 | 7,507,208 | +0.00(+0.00%) |
Dec 09, 2015 | 104.53 | 105.16 | 102.85 | 103.68 | 9,727,439 | -0.94(-0.90%) |
Dec 08, 2015 | 105.43 | 105.52 | 104.54 | 104.62 | 8,035,441 | -1.26(-1.19%) |
Dec 07, 2015 | 106.55 | 106.55 | 104.78 | 105.87 | 7,240,792 | -0.38(-0.36%) |
Dec 04, 2015 | 104.86 | 106.31 | 104.66 | 106.25 | 9,430,510 | +2.19(+2.10%) |
Dec 03, 2015 | 106.19 | 106.64 | 103.65 | 104.07 | 11,230,622 | -1.96(-1.85%) |
Dec 02, 2015 | 107.32 | 107.40 | 105.87 | 106.03 | 8,372,672 | -1.29(-1.20%) |
Dec 01, 2015 | 106.17 | 107.39 | 105.72 | 107.32 | 9,564,009 | +1.79(+1.69%) |
Nov 30, 2015 | 107.48 | 107.50 | 105.39 | 105.54 | 17,795,440 | -1.54(-1.44%) |
Nov 27, 2015 | 107.89 | 108.36 | 105.75 | 107.08 | 16,032,765 | -3.29(-2.98%) |
Nov 25, 2015 | 110.02 | 110.38 | 110.38 | 110.38 | 5,108,602 | +0.67(+0.61%) |
Nov 24, 2015 | 109.66 | 110.28 | 109.08 | 109.70 | 9,839,973 | -1.37(-1.23%) |
Nov 23, 2015 | 111.89 | 112.22 | 110.68 | 111.07 | 7,510,900 | -0.61(-0.54%) |
Nov 20, 2015 | 110.78 | 111.84 | 110.59 | 111.68 | 11,635,038 | +1.27(+1.15%) |
Nov 19, 2015 | 109.88 | 110.83 | 109.42 | 110.41 | 6,559,024 | +0.53(+0.48%) |
Nov 18, 2015 | 108.10 | 110.01 | 107.94 | 109.88 | 7,238,549 | +1.87(+1.73%) |
Nov 17, 2015 | 107.99 | 109.33 | 107.44 | 108.01 | 6,917,896 | +0.20(+0.18%) |
Nov 16, 2015 | 105.54 | 107.97 | 105.41 | 107.82 | 6,187,275 | +1.00(+0.94%) |
Nov 13, 2015 | 107.82 | 108.28 | 106.39 | 106.81 | 8,685,179 | -1.28(-1.18%) |
Nov 12, 2015 | 107.52 | 108.81 | 106.96 | 108.09 | 7,763,573 | -0.29(-0.27%) |
Nov 11, 2015 | 109.33 | 109.36 | 108.29 | 108.38 | 6,858,117 | -0.84(-0.77%) |
Nov 10, 2015 | 108.05 | 109.30 | 107.44 | 109.21 | 8,859,351 | +0.93(+0.86%) |
Nov 09, 2015 | 107.80 | 108.57 | 107.13 | 108.28 | 10,004,742 | +0.70(+0.65%) |
Nov 06, 2015 | 106.59 | 108.59 | 106.56 | 107.58 | 18,066,268 | +2.48(+2.36%) |
Nov 05, 2015 | 105.34 | 105.97 | 103.80 | 105.10 | 15,894,775 | -0.23(-0.22%) |
Nov 04, 2015 | 108.49 | 108.66 | 103.06 | 105.33 | 22,289,804 | -2.13(-1.98%) |
Nov 03, 2015 | 106.93 | 108.26 | 106.53 | 107.46 | 7,648,973 | +0.47(+0.44%) |