Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 80.39 | 81.38 | 80.18 | 81.38 | 12,648,323 | +1.68(+2.10%) |
Jan 28, 2016 | 79.07 | 80.10 | 78.91 | 79.70 | 6,045,808 | +0.82(+1.04%) |
Jan 27, 2016 | 80.03 | 80.44 | 78.68 | 78.88 | 7,697,115 | -1.06(-1.33%) |
Jan 26, 2016 | 79.72 | 80.61 | 79.71 | 79.94 | 7,080,109 | +0.33(+0.42%) |
Jan 25, 2016 | 79.62 | 81.01 | 79.33 | 79.61 | 8,346,331 | -0.27(-0.34%) |
Jan 22, 2016 | 81.30 | 81.34 | 79.41 | 79.88 | 14,166,895 | -0.27(-0.33%) |
Jan 21, 2016 | 79.10 | 81.58 | 78.63 | 80.15 | 13,573,312 | +0.68(+0.86%) |
Jan 20, 2016 | 77.25 | 80.86 | 76.95 | 79.47 | 24,777,314 | -4.08(-4.88%) |
Jan 19, 2016 | 84.85 | 86.14 | 83.51 | 83.54 | 15,222,038 | -1.25(-1.48%) |
Jan 15, 2016 | 84.78 | 84.79 | 84.79 | 84.79 | 13,814,405 | -1.88(-2.17%) |
Jan 14, 2016 | 86.03 | 87.25 | 85.57 | 86.67 | 8,754,679 | +1.13(+1.33%) |
Jan 13, 2016 | 87.06 | 87.57 | 85.49 | 85.54 | 7,205,777 | -1.13(-1.30%) |
Jan 12, 2016 | 87.15 | 87.24 | 85.51 | 86.67 | 7,786,978 | -0.22(-0.25%) |
Jan 11, 2016 | 85.95 | 87.27 | 85.92 | 86.88 | 7,627,626 | +1.04(+1.22%) |
Jan 08, 2016 | 86.85 | 87.26 | 85.64 | 85.84 | 7,303,541 | -0.80(-0.93%) |
Jan 07, 2016 | 87.19 | 88.05 | 86.36 | 86.64 | 10,771,356 | -1.51(-1.71%) |
Jan 06, 2016 | 87.63 | 88.41 | 87.23 | 88.15 | 6,610,510 | -0.44(-0.50%) |
Jan 05, 2016 | 89.18 | 89.27 | 87.94 | 88.59 | 6,018,601 | -0.07(-0.07%) |
Jan 04, 2016 | 88.43 | 88.67 | 87.54 | 88.65 | 8,018,667 | -1.09(-1.21%) |
Dec 31, 2015 | 90.69 | 89.74 | 89.74 | 89.74 | 5,309,080 | -1.12(-1.23%) |
Dec 30, 2015 | 91.02 | 91.58 | 90.79 | 90.86 | 4,584,151 | -0.29(-0.31%) |
Dec 29, 2015 | 90.15 | 91.33 | 90.12 | 91.15 | 6,047,570 | +1.42(+1.58%) |
Dec 28, 2015 | 89.82 | 90.02 | 89.04 | 89.74 | 4,820,377 | -0.42(-0.46%) |
Dec 24, 2015 | 90.27 | 90.15 | 90.15 | 90.15 | 2,292,867 | -0.19(-0.21%) |
Dec 23, 2015 | 90.19 | 90.84 | 90.06 | 90.34 | 7,920,313 | +0.40(+0.44%) |
Dec 22, 2015 | 88.61 | 90.11 | 88.46 | 89.95 | 6,538,074 | +1.58(+1.79%) |
Dec 21, 2015 | 88.58 | 88.58 | 87.40 | 88.36 | 8,612,064 | +0.39(+0.44%) |
Dec 18, 2015 | 88.95 | 89.31 | 87.56 | 87.97 | 15,374,889 | -1.21(-1.35%) |
Dec 17, 2015 | 90.87 | 90.97 | 88.89 | 89.18 | 6,270,065 | -1.66(-1.82%) |
Dec 16, 2015 | 90.72 | 91.07 | 89.85 | 90.83 | 6,661,575 | +0.98(+1.09%) |
Dec 15, 2015 | 89.60 | 90.62 | 89.52 | 89.85 | 6,499,703 | +1.21(+1.37%) |
Dec 14, 2015 | 88.24 | 88.78 | 87.42 | 88.64 | 7,884,491 | +0.89(+1.01%) |
Dec 11, 2015 | 88.18 | 88.32 | 87.32 | 87.75 | 8,179,255 | -1.44(-1.62%) |
Dec 10, 2015 | 89.36 | 89.89 | 88.50 | 89.20 | 6,474,296 | +0.11(+0.12%) |
Dec 09, 2015 | 89.59 | 91.19 | 88.84 | 89.08 | 7,076,994 | -0.94(-1.04%) |
Dec 08, 2015 | 90.17 | 90.68 | 89.68 | 90.02 | 5,987,882 | -0.98(-1.07%) |
Dec 07, 2015 | 91.40 | 91.56 | 90.52 | 91.00 | 5,028,759 | -0.57(-0.63%) |
Dec 04, 2015 | 90.05 | 91.96 | 89.98 | 91.58 | 7,010,495 | +0.98(+1.09%) |
Dec 03, 2015 | 91.36 | 91.77 | 90.11 | 90.59 | 9,054,792 | -0.51(-0.56%) |
Dec 02, 2015 | 91.90 | 92.08 | 90.97 | 91.10 | 5,712,530 | -1.03(-1.12%) |
Dec 01, 2015 | 91.02 | 92.21 | 91.02 | 92.13 | 6,431,012 | +1.21(+1.33%) |
Nov 30, 2015 | 90.39 | 91.23 | 90.33 | 90.92 | 6,959,526 | +0.63(+0.69%) |
Nov 27, 2015 | 89.99 | 90.52 | 89.48 | 90.29 | 2,171,170 | +0.30(+0.33%) |
Nov 25, 2015 | 90.23 | 89.99 | 89.99 | 89.99 | 4,965,733 | -0.39(-0.43%) |
Nov 24, 2015 | 89.76 | 90.86 | 89.54 | 90.38 | 5,225,433 | +0.09(+0.10%) |
Nov 23, 2015 | 90.34 | 90.56 | 89.42 | 90.29 | 7,878,773 | -0.03(-0.03%) |
Nov 20, 2015 | 89.58 | 90.59 | 89.50 | 90.32 | 7,937,896 | +1.15(+1.29%) |
Nov 19, 2015 | 88.82 | 89.82 | 88.69 | 89.17 | 7,289,428 | +0.60(+0.68%) |
Nov 18, 2015 | 87.90 | 88.63 | 87.55 | 88.57 | 6,344,752 | +1.30(+1.49%) |
Nov 17, 2015 | 87.53 | 87.92 | 86.93 | 87.27 | 4,315,975 | +0.07(+0.08%) |
Nov 16, 2015 | 85.94 | 87.44 | 85.94 | 87.19 | 6,387,171 | +1.28(+1.49%) |
Nov 13, 2015 | 86.70 | 86.73 | 85.85 | 85.92 | 7,075,222 | -0.84(-0.97%) |
Nov 12, 2015 | 87.84 | 87.84 | 86.74 | 86.76 | 7,207,945 | -1.29(-1.47%) |
Nov 11, 2015 | 88.75 | 88.82 | 87.71 | 88.05 | 4,852,264 | -0.29(-0.33%) |
Nov 10, 2015 | 88.27 | 88.51 | 87.46 | 88.34 | 6,931,948 | +0.10(+0.12%) |
Nov 09, 2015 | 89.94 | 90.04 | 87.96 | 88.24 | 12,373,577 | -1.92(-2.13%) |
Nov 06, 2015 | 90.38 | 91.00 | 89.91 | 90.15 | 7,276,309 | -0.22(-0.25%) |
Nov 05, 2015 | 91.49 | 91.98 | 90.23 | 90.38 | 7,883,953 | -1.12(-1.23%) |
Nov 04, 2015 | 92.09 | 92.16 | 91.29 | 91.50 | 5,443,688 | -0.16(-0.18%) |
Nov 03, 2015 | 90.46 | 92.26 | 90.38 | 91.66 | 6,732,176 | +0.98(+1.08%) |