Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 86.16 | 89.73 | 85.27 | 89.65 | 749,891 | +3.75(+4.37%) |
Jan 28, 2016 | 87.08 | 87.22 | 84.63 | 85.90 | 339,049 | -0.05(-0.06%) |
Jan 27, 2016 | 86.76 | 87.49 | 85.49 | 85.95 | 441,071 | -1.14(-1.31%) |
Jan 26, 2016 | 86.55 | 87.24 | 86.24 | 87.09 | 546,195 | +1.44(+1.68%) |
Jan 25, 2016 | 86.68 | 87.09 | 85.37 | 85.65 | 337,203 | -1.90(-2.17%) |
Jan 22, 2016 | 87.68 | 89.64 | 86.82 | 87.55 | 361,625 | +1.71(+1.99%) |
Jan 21, 2016 | 84.56 | 87.12 | 83.97 | 85.84 | 325,118 | +1.01(+1.19%) |
Jan 20, 2016 | 83.66 | 85.50 | 81.66 | 84.83 | 669,324 | -0.48(-0.56%) |
Jan 19, 2016 | 87.22 | 87.89 | 84.33 | 85.31 | 429,360 | -1.48(-1.71%) |
Jan 15, 2016 | 84.59 | 86.79 | 86.79 | 86.79 | 740,900 | -0.40(-0.46%) |
Jan 14, 2016 | 86.70 | 87.65 | 84.64 | 87.19 | 825,862 | -0.02(-0.02%) |
Jan 13, 2016 | 89.97 | 90.98 | 87.00 | 87.21 | 482,839 | -2.08(-2.33%) |
Jan 12, 2016 | 90.39 | 90.62 | 87.92 | 89.29 | 757,927 | -0.21(-0.23%) |
Jan 11, 2016 | 90.77 | 91.15 | 88.46 | 89.50 | 636,316 | -0.95(-1.05%) |
Jan 08, 2016 | 94.28 | 94.28 | 90.24 | 90.45 | 576,208 | -2.89(-3.10%) |
Jan 07, 2016 | 95.91 | 96.64 | 92.70 | 93.34 | 455,850 | -5.11(-5.19%) |
Jan 06, 2016 | 100.18 | 101.12 | 97.86 | 98.45 | 522,369 | -2.71(-2.68%) |
Jan 05, 2016 | 101.40 | 101.47 | 100.19 | 101.16 | 365,579 | +0.01(+0.01%) |
Jan 04, 2016 | 100.24 | 102.06 | 99.41 | 101.15 | 455,502 | -1.11(-1.09%) |
Dec 31, 2015 | 102.32 | 102.26 | 102.26 | 102.26 | 494,700 | -0.28(-0.27%) |
Dec 30, 2015 | 103.36 | 103.56 | 102.48 | 102.54 | 275,820 | -1.19(-1.15%) |
Dec 29, 2015 | 102.41 | 103.96 | 102.00 | 103.73 | 381,446 | +1.94(+1.91%) |
Dec 28, 2015 | 101.45 | 102.12 | 100.71 | 101.79 | 522,387 | -0.14(-0.14%) |
Dec 24, 2015 | 101.08 | 101.93 | 101.93 | 101.93 | 184,200 | +0.38(+0.37%) |
Dec 23, 2015 | 100.02 | 102.42 | 99.81 | 101.55 | 467,052 | +2.03(+2.04%) |
Dec 22, 2015 | 98.00 | 100.17 | 97.54 | 99.52 | 381,957 | +2.13(+2.19%) |
Dec 21, 2015 | 98.00 | 98.27 | 96.95 | 97.39 | 401,289 | +0.78(+0.81%) |
Dec 18, 2015 | 96.78 | 97.21 | 95.61 | 96.61 | 519,346 | -0.98(-1.00%) |
Dec 17, 2015 | 98.13 | 98.71 | 97.18 | 97.59 | 438,284 | -0.91(-0.92%) |
Dec 16, 2015 | 97.91 | 99.57 | 96.64 | 98.50 | 480,077 | +0.97(+0.99%) |
Dec 15, 2015 | 97.64 | 98.39 | 96.69 | 97.53 | 521,407 | +0.73(+0.75%) |
Dec 14, 2015 | 97.02 | 97.61 | 95.60 | 96.80 | 478,717 | -0.01(-0.01%) |
Dec 11, 2015 | 99.15 | 99.87 | 95.91 | 96.81 | 1,305,564 | -4.20(-4.16%) |
Dec 10, 2015 | 101.71 | 102.72 | 99.99 | 101.01 | 346,465 | -0.68(-0.67%) |
Dec 09, 2015 | 98.77 | 103.28 | 98.77 | 101.69 | 666,096 | +0.69(+0.68%) |
Dec 08, 2015 | 100.00 | 101.69 | 98.00 | 101.00 | 684,793 | +0.94(+0.94%) |
Dec 07, 2015 | 99.72 | 102.20 | 98.64 | 100.06 | 740,037 | +0.07(+0.07%) |
Dec 04, 2015 | 98.79 | 100.15 | 97.98 | 99.99 | 698,790 | +1.12(+1.13%) |
Dec 03, 2015 | 104.53 | 106.32 | 97.65 | 98.87 | 1,862,727 | -7.43(-6.99%) |
Dec 02, 2015 | 106.80 | 107.74 | 105.78 | 106.30 | 343,414 | -0.44(-0.41%) |
Dec 01, 2015 | 107.48 | 108.43 | 105.75 | 106.74 | 704,515 | -0.74(-0.69%) |
Nov 30, 2015 | 107.20 | 107.95 | 106.73 | 107.48 | 498,192 | +0.08(+0.07%) |
Nov 27, 2015 | 106.52 | 107.62 | 106.19 | 107.40 | 179,285 | +1.14(+1.07%) |
Nov 25, 2015 | 105.98 | 106.26 | 106.26 | 106.26 | 316,600 | +0.43(+0.41%) |
Nov 24, 2015 | 104.55 | 106.22 | 104.52 | 105.83 | 350,707 | +0.57(+0.54%) |
Nov 23, 2015 | 105.52 | 106.49 | 105.03 | 105.26 | 247,959 | -0.16(-0.15%) |
Nov 20, 2015 | 105.14 | 106.05 | 104.71 | 105.42 | 419,668 | +0.81(+0.77%) |
Nov 19, 2015 | 105.01 | 105.51 | 104.34 | 104.61 | 569,264 | -0.45(-0.43%) |
Nov 18, 2015 | 104.43 | 105.33 | 103.67 | 105.06 | 989,246 | +1.31(+1.26%) |
Nov 17, 2015 | 106.85 | 106.85 | 103.58 | 103.75 | 594,313 | -2.70(-2.54%) |
Nov 16, 2015 | 106.68 | 107.74 | 106.09 | 106.45 | 521,948 | -0.37(-0.35%) |
Nov 13, 2015 | 107.58 | 107.98 | 105.69 | 106.82 | 249,506 | -0.78(-0.72%) |
Nov 12, 2015 | 110.49 | 111.88 | 107.45 | 107.60 | 638,923 | -4.42(-3.95%) |
Nov 11, 2015 | 110.91 | 112.35 | 110.28 | 112.02 | 647,190 | +1.42(+1.28%) |
Nov 10, 2015 | 110.43 | 111.00 | 109.52 | 110.60 | 298,377 | -0.04(-0.04%) |
Nov 09, 2015 | 111.87 | 111.87 | 109.87 | 110.64 | 189,047 | -2.06(-1.83%) |
Nov 06, 2015 | 112.55 | 115.37 | 110.84 | 112.70 | 289,837 | -0.21(-0.19%) |
Nov 05, 2015 | 112.50 | 114.03 | 110.96 | 112.91 | 220,861 | +0.24(+0.21%) |
Nov 04, 2015 | 115.16 | 115.80 | 112.50 | 112.67 | 303,337 | -2.08(-1.81%) |
Nov 03, 2015 | 114.38 | 115.11 | 112.52 | 114.75 | 269,171 | +0.43(+0.38%) |