Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 89.63 | 93.27 | 89.20 | 93.19 | 2,361,922 | +3.97(+4.45%) |
Jan 28, 2016 | 91.59 | 91.63 | 86.78 | 89.22 | 2,484,808 | +3.08(+3.57%) |
Jan 27, 2016 | 84.85 | 90.65 | 84.34 | 86.15 | 3,110,175 | -0.21(-0.24%) |
Jan 26, 2016 | 81.59 | 86.82 | 80.04 | 86.35 | 2,604,067 | +7.32(+9.26%) |
Jan 25, 2016 | 81.98 | 85.18 | 78.82 | 79.04 | 1,578,748 | -5.08(-6.04%) |
Jan 22, 2016 | 84.29 | 86.80 | 81.55 | 84.12 | 2,934,785 | +4.39(+5.50%) |
Jan 21, 2016 | 71.21 | 80.49 | 70.77 | 79.73 | 3,445,648 | +8.69(+12.23%) |
Jan 20, 2016 | 72.12 | 73.06 | 68.52 | 71.04 | 4,766,190 | -3.39(-4.55%) |
Jan 19, 2016 | 77.06 | 77.67 | 73.25 | 74.43 | 3,098,254 | -1.07(-1.41%) |
Jan 15, 2016 | 75.08 | 75.50 | 75.50 | 75.50 | 2,730,936 | -3.80(-4.79%) |
Jan 14, 2016 | 77.56 | 80.29 | 74.04 | 79.30 | 2,330,299 | +2.50(+3.25%) |
Jan 13, 2016 | 80.44 | 82.14 | 75.32 | 76.80 | 2,332,034 | -2.08(-2.63%) |
Jan 12, 2016 | 81.89 | 83.16 | 75.83 | 78.88 | 4,265,466 | -1.62(-2.01%) |
Jan 11, 2016 | 83.76 | 84.52 | 78.90 | 80.50 | 1,957,859 | -2.20(-2.67%) |
Jan 08, 2016 | 81.63 | 83.82 | 80.09 | 82.70 | 1,953,234 | +1.96(+2.43%) |
Jan 07, 2016 | 80.20 | 84.14 | 78.95 | 80.74 | 2,358,491 | -1.83(-2.22%) |
Jan 06, 2016 | 85.07 | 85.24 | 81.08 | 82.57 | 2,930,408 | -6.62(-7.42%) |
Jan 05, 2016 | 88.75 | 90.12 | 87.07 | 89.20 | 1,537,782 | +0.74(+0.84%) |
Jan 04, 2016 | 90.79 | 91.88 | 87.06 | 88.45 | 2,156,307 | -2.52(-2.77%) |
Dec 31, 2015 | 89.42 | 90.97 | 90.97 | 90.97 | 1,289,367 | +1.25(+1.40%) |
Dec 30, 2015 | 88.96 | 90.89 | 88.20 | 89.71 | 966,930 | -1.12(-1.23%) |
Dec 29, 2015 | 90.60 | 92.99 | 88.94 | 90.83 | 1,653,358 | +2.17(+2.45%) |
Dec 28, 2015 | 91.79 | 91.84 | 88.06 | 88.66 | 1,706,498 | -5.16(-5.50%) |
Dec 24, 2015 | 94.06 | 93.82 | 93.82 | 93.82 | 916,879 | -0.75(-0.80%) |
Dec 23, 2015 | 88.18 | 94.70 | 88.10 | 94.57 | 2,566,314 | +7.96(+9.20%) |
Dec 22, 2015 | 85.14 | 88.23 | 84.35 | 86.61 | 3,595,153 | +1.70(+2.01%) |
Dec 21, 2015 | 90.39 | 91.10 | 84.12 | 84.90 | 4,402,007 | -5.19(-5.76%) |
Dec 18, 2015 | 93.85 | 95.16 | 90.05 | 90.10 | 3,258,901 | -3.43(-3.67%) |
Dec 17, 2015 | 100.23 | 100.61 | 93.12 | 93.53 | 3,004,557 | -6.54(-6.54%) |
Dec 16, 2015 | 106.27 | 106.62 | 99.80 | 100.07 | 2,126,771 | -6.29(-5.91%) |
Dec 15, 2015 | 101.81 | 106.65 | 100.54 | 106.36 | 2,447,678 | +6.02(+5.99%) |
Dec 14, 2015 | 96.27 | 100.80 | 96.27 | 100.34 | 2,136,060 | +3.37(+3.47%) |
Dec 11, 2015 | 100.25 | 100.71 | 96.77 | 96.97 | 1,493,591 | -4.61(-4.54%) |
Dec 10, 2015 | 96.69 | 103.08 | 96.48 | 101.59 | 2,128,309 | +4.25(+4.37%) |
Dec 09, 2015 | 98.79 | 100.63 | 96.45 | 97.34 | 2,104,462 | -0.81(-0.83%) |
Dec 08, 2015 | 97.42 | 100.04 | 95.07 | 98.15 | 2,307,281 | +0.59(+0.60%) |
Dec 07, 2015 | 100.41 | 100.67 | 96.87 | 97.56 | 2,138,208 | -6.12(-5.91%) |
Dec 04, 2015 | 102.86 | 105.36 | 101.17 | 103.68 | 1,405,205 | -0.35(-0.34%) |
Dec 03, 2015 | 105.33 | 106.18 | 103.33 | 104.04 | 1,164,782 | +0.20(+0.19%) |
Dec 02, 2015 | 109.08 | 109.15 | 103.52 | 103.84 | 1,892,031 | -5.79(-5.28%) |
Dec 01, 2015 | 108.27 | 110.21 | 107.76 | 109.63 | 1,279,523 | +2.42(+2.26%) |
Nov 30, 2015 | 106.54 | 107.92 | 105.84 | 107.21 | 1,063,699 | +1.12(+1.05%) |
Nov 27, 2015 | 106.98 | 107.70 | 104.97 | 106.09 | 555,387 | -2.65(-2.43%) |
Nov 25, 2015 | 108.72 | 108.74 | 108.74 | 108.74 | 790,504 | -1.50(-1.36%) |
Nov 24, 2015 | 108.06 | 111.50 | 108.06 | 110.24 | 1,134,171 | +2.97(+2.77%) |
Nov 23, 2015 | 106.50 | 108.00 | 104.87 | 107.27 | 1,057,566 | +0.77(+0.73%) |
Nov 20, 2015 | 107.04 | 108.55 | 105.41 | 106.50 | 871,281 | -0.40(-0.38%) |
Nov 19, 2015 | 108.36 | 108.92 | 104.96 | 106.90 | 865,800 | -2.88(-2.62%) |
Nov 18, 2015 | 107.94 | 109.92 | 105.99 | 109.78 | 1,259,178 | +2.92(+2.73%) |
Nov 17, 2015 | 105.08 | 107.70 | 102.57 | 106.86 | 1,574,653 | +1.29(+1.22%) |
Nov 16, 2015 | 102.93 | 105.71 | 101.64 | 105.56 | 1,441,968 | +2.78(+2.71%) |
Nov 13, 2015 | 101.86 | 103.26 | 99.44 | 102.78 | 2,088,447 | +0.11(+0.11%) |
Nov 12, 2015 | 103.83 | 104.81 | 101.50 | 102.67 | 1,486,599 | -2.32(-2.21%) |
Nov 11, 2015 | 108.81 | 110.29 | 103.84 | 105.00 | 1,892,114 | -4.08(-3.74%) |
Nov 10, 2015 | 108.78 | 109.39 | 106.18 | 109.07 | 1,737,143 | -0.19(-0.17%) |
Nov 09, 2015 | 109.51 | 110.97 | 107.69 | 109.26 | 1,538,649 | +0.10(+0.09%) |
Nov 06, 2015 | 110.36 | 112.82 | 108.34 | 109.16 | 2,648,613 | -1.73(-1.56%) |
Nov 05, 2015 | 112.01 | 114.43 | 107.06 | 110.89 | 2,846,210 | -3.48(-3.04%) |
Nov 04, 2015 | 115.37 | 116.81 | 111.50 | 114.37 | 2,276,543 | -1.06(-0.92%) |
Nov 03, 2015 | 113.59 | 117.96 | 113.59 | 115.43 | 2,356,719 | +2.64(+2.34%) |