Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 98.43 | 101.27 | 97.28 | 101.27 | 6,005,143 | +3.32(+3.39%) |
Jan 28, 2016 | 98.75 | 99.59 | 97.27 | 97.95 | 4,009,067 | -0.84(-0.85%) |
Jan 27, 2016 | 100.63 | 100.96 | 98.35 | 98.78 | 5,367,233 | -1.43(-1.43%) |
Jan 26, 2016 | 99.29 | 100.41 | 98.28 | 100.22 | 5,223,125 | +0.51(+0.51%) |
Jan 25, 2016 | 100.71 | 101.40 | 99.24 | 99.70 | 3,307,361 | -0.84(-0.83%) |
Jan 22, 2016 | 100.84 | 101.26 | 100.15 | 100.54 | 4,118,951 | +0.73(+0.73%) |
Jan 21, 2016 | 100.84 | 101.55 | 98.72 | 99.81 | 6,155,641 | -1.13(-1.12%) |
Jan 20, 2016 | 98.57 | 101.78 | 96.86 | 100.94 | 9,529,708 | +1.94(+1.96%) |
Jan 19, 2016 | 98.04 | 100.39 | 96.38 | 99.00 | 8,098,139 | +2.91(+3.03%) |
Jan 15, 2016 | 95.92 | 96.09 | 96.09 | 96.09 | 7,228,900 | -1.31(-1.35%) |
Jan 14, 2016 | 95.62 | 98.32 | 94.56 | 97.40 | 4,819,462 | +1.35(+1.40%) |
Jan 13, 2016 | 98.85 | 99.40 | 95.79 | 96.06 | 3,905,297 | -2.66(-2.70%) |
Jan 12, 2016 | 97.05 | 99.48 | 96.78 | 98.72 | 4,591,593 | +2.36(+2.45%) |
Jan 11, 2016 | 97.18 | 97.28 | 95.14 | 96.36 | 5,146,330 | -0.51(-0.53%) |
Jan 08, 2016 | 98.80 | 98.91 | 96.52 | 96.87 | 5,028,919 | -1.70(-1.72%) |
Jan 07, 2016 | 99.92 | 100.33 | 97.98 | 98.57 | 6,000,033 | -2.99(-2.94%) |
Jan 06, 2016 | 101.81 | 102.58 | 100.69 | 101.56 | 3,044,511 | -1.05(-1.02%) |
Jan 05, 2016 | 102.64 | 103.67 | 102.19 | 102.61 | 3,182,475 | +0.19(+0.19%) |
Jan 04, 2016 | 102.81 | 102.81 | 100.71 | 102.41 | 5,675,267 | -1.04(-1.00%) |
Dec 31, 2015 | 104.33 | 103.45 | 103.45 | 103.45 | 2,697,902 | -1.13(-1.08%) |
Dec 30, 2015 | 105.55 | 105.62 | 104.35 | 104.58 | 1,987,385 | -0.79(-0.75%) |
Dec 29, 2015 | 104.53 | 105.89 | 104.38 | 105.37 | 2,305,694 | +1.31(+1.26%) |
Dec 28, 2015 | 104.00 | 104.11 | 103.22 | 104.06 | 1,799,660 | -0.01(-0.01%) |
Dec 24, 2015 | 104.23 | 104.07 | 104.07 | 104.07 | 1,023,554 | -0.31(-0.29%) |
Dec 23, 2015 | 103.68 | 104.50 | 103.37 | 104.37 | 2,819,709 | +1.10(+1.06%) |
Dec 22, 2015 | 103.94 | 104.07 | 102.20 | 103.28 | 3,208,560 | +0.03(+0.03%) |
Dec 21, 2015 | 102.51 | 103.56 | 102.01 | 103.25 | 3,622,030 | +1.40(+1.37%) |
Dec 18, 2015 | 104.30 | 104.52 | 101.85 | 101.85 | 8,613,742 | -2.99(-2.85%) |
Dec 17, 2015 | 104.50 | 106.48 | 104.33 | 104.84 | 4,486,876 | +0.34(+0.33%) |
Dec 16, 2015 | 104.03 | 105.31 | 102.80 | 104.50 | 3,998,255 | +1.07(+1.04%) |
Dec 15, 2015 | 102.77 | 104.21 | 102.59 | 103.42 | 3,552,569 | +1.55(+1.52%) |
Dec 14, 2015 | 101.90 | 101.90 | 100.63 | 101.88 | 4,397,596 | -0.11(-0.11%) |
Dec 11, 2015 | 102.19 | 103.19 | 100.80 | 101.99 | 4,356,243 | -0.20(-0.20%) |
Dec 10, 2015 | 101.17 | 102.93 | 100.55 | 102.19 | 3,641,839 | +1.02(+1.01%) |
Dec 09, 2015 | 101.48 | 102.73 | 100.83 | 101.17 | 4,365,633 | -0.73(-0.72%) |
Dec 08, 2015 | 101.09 | 102.32 | 100.21 | 101.90 | 4,039,088 | -0.03(-0.03%) |
Dec 07, 2015 | 103.67 | 103.67 | 101.31 | 101.93 | 3,598,324 | -1.61(-1.55%) |
Dec 04, 2015 | 101.65 | 103.99 | 101.34 | 103.54 | 4,080,299 | +2.41(+2.38%) |
Dec 03, 2015 | 103.59 | 104.01 | 100.63 | 101.13 | 4,874,850 | -2.32(-2.24%) |
Dec 02, 2015 | 102.22 | 104.98 | 102.11 | 103.45 | 6,903,484 | +1.65(+1.62%) |
Dec 01, 2015 | 99.41 | 101.89 | 98.99 | 101.80 | 6,243,639 | +3.11(+3.15%) |
Nov 30, 2015 | 100.31 | 100.53 | 98.61 | 98.69 | 5,253,046 | -1.43(-1.43%) |
Nov 27, 2015 | 100.25 | 101.48 | 99.89 | 100.12 | 1,987,772 | -0.06(-0.06%) |
Nov 25, 2015 | 99.35 | 100.18 | 100.18 | 100.18 | 3,379,606 | +1.07(+1.08%) |
Nov 24, 2015 | 97.52 | 99.34 | 97.24 | 99.11 | 3,705,827 | +0.90(+0.92%) |
Nov 23, 2015 | 98.92 | 100.25 | 98.16 | 98.21 | 4,317,490 | -0.71(-0.72%) |
Nov 20, 2015 | 97.10 | 100.20 | 96.88 | 98.92 | 8,062,329 | +2.05(+2.12%) |
Nov 19, 2015 | 96.13 | 99.56 | 95.98 | 96.87 | 17,965,666 | -5.80(-5.65%) |
Nov 18, 2015 | 100.04 | 102.91 | 99.60 | 102.67 | 3,778,046 | +2.51(+2.50%) |
Nov 17, 2015 | 99.58 | 101.08 | 99.09 | 100.16 | 2,262,839 | +0.50(+0.50%) |
Nov 16, 2015 | 97.10 | 99.94 | 97.01 | 99.66 | 2,793,473 | +2.11(+2.16%) |
Nov 13, 2015 | 98.50 | 98.96 | 97.35 | 97.55 | 4,302,567 | -1.23(-1.25%) |
Nov 12, 2015 | 99.61 | 100.47 | 98.53 | 98.79 | 3,815,756 | -1.51(-1.50%) |
Nov 11, 2015 | 101.88 | 102.32 | 100.12 | 100.29 | 2,710,830 | -1.18(-1.16%) |
Nov 10, 2015 | 100.06 | 101.75 | 99.85 | 101.47 | 3,246,447 | +1.43(+1.43%) |
Nov 09, 2015 | 99.93 | 100.38 | 98.95 | 100.05 | 3,145,899 | -0.48(-0.48%) |
Nov 06, 2015 | 100.90 | 101.39 | 99.83 | 100.53 | 4,690,377 | -1.24(-1.22%) |
Nov 05, 2015 | 100.68 | 102.24 | 99.50 | 101.77 | 4,578,389 | +1.39(+1.39%) |
Nov 04, 2015 | 102.97 | 103.10 | 99.87 | 100.38 | 6,162,805 | -2.64(-2.57%) |
Nov 03, 2015 | 103.47 | 103.72 | 101.79 | 103.02 | 3,148,999 | -0.90(-0.87%) |