Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 92.82 | 94.84 | 91.50 | 94.39 | 1,694,427 | +2.41(+2.62%) |
Jan 28, 2016 | 92.81 | 94.66 | 90.75 | 91.99 | 1,251,923 | +0.98(+1.08%) |
Jan 27, 2016 | 90.67 | 93.00 | 90.00 | 91.01 | 1,296,040 | -0.55(-0.60%) |
Jan 26, 2016 | 90.09 | 92.50 | 89.55 | 91.56 | 1,148,095 | +2.17(+2.43%) |
Jan 25, 2016 | 89.73 | 90.49 | 88.14 | 89.39 | 1,077,596 | -0.37(-0.41%) |
Jan 22, 2016 | 90.48 | 92.05 | 88.92 | 89.75 | 1,242,996 | +0.86(+0.97%) |
Jan 21, 2016 | 86.85 | 90.67 | 85.65 | 88.89 | 1,956,970 | +2.13(+2.46%) |
Jan 20, 2016 | 83.84 | 88.15 | 83.62 | 86.76 | 2,704,786 | +1.69(+1.99%) |
Jan 19, 2016 | 85.11 | 87.26 | 83.35 | 85.06 | 1,588,095 | +0.59(+0.70%) |
Jan 15, 2016 | 82.66 | 84.48 | 84.48 | 84.48 | 1,693,311 | -0.30(-0.36%) |
Jan 14, 2016 | 84.43 | 85.64 | 82.35 | 84.78 | 1,358,846 | +0.22(+0.26%) |
Jan 13, 2016 | 88.07 | 88.93 | 84.38 | 84.56 | 1,246,526 | -2.67(-3.06%) |
Jan 12, 2016 | 86.93 | 88.83 | 85.45 | 87.23 | 1,276,962 | +1.61(+1.88%) |
Jan 11, 2016 | 86.60 | 86.60 | 84.22 | 85.62 | 1,598,590 | -1.30(-1.50%) |
Jan 08, 2016 | 88.10 | 89.60 | 86.72 | 86.92 | 1,271,221 | -0.81(-0.93%) |
Jan 07, 2016 | 89.04 | 91.92 | 87.64 | 87.73 | 1,385,104 | -2.97(-3.27%) |
Jan 06, 2016 | 92.24 | 92.42 | 89.08 | 90.70 | 1,688,786 | -2.33(-2.51%) |
Jan 05, 2016 | 94.07 | 94.07 | 90.90 | 93.04 | 1,252,885 | -0.57(-0.61%) |
Jan 04, 2016 | 92.29 | 93.74 | 90.63 | 93.61 | 1,619,812 | +0.07(+0.07%) |
Dec 31, 2015 | 94.33 | 93.54 | 93.54 | 93.54 | 606,150 | -0.99(-1.05%) |
Dec 30, 2015 | 95.62 | 96.43 | 94.07 | 94.53 | 790,735 | -1.11(-1.16%) |
Dec 29, 2015 | 95.10 | 96.19 | 94.54 | 95.64 | 532,919 | +1.33(+1.41%) |
Dec 28, 2015 | 94.82 | 95.53 | 92.83 | 94.30 | 521,708 | -0.83(-0.87%) |
Dec 24, 2015 | 95.69 | 95.13 | 95.13 | 95.13 | 429,167 | -0.95(-0.99%) |
Dec 23, 2015 | 94.76 | 96.35 | 93.81 | 96.08 | 929,417 | +2.27(+2.41%) |
Dec 22, 2015 | 93.20 | 95.18 | 91.66 | 93.82 | 1,294,760 | +1.43(+1.54%) |
Dec 21, 2015 | 93.59 | 93.79 | 91.44 | 92.39 | 931,344 | -0.88(-0.94%) |
Dec 18, 2015 | 93.66 | 94.83 | 91.65 | 93.27 | 2,409,994 | -0.91(-0.97%) |
Dec 17, 2015 | 96.89 | 97.38 | 93.53 | 94.18 | 1,444,514 | -2.60(-2.68%) |
Dec 16, 2015 | 96.00 | 97.91 | 95.45 | 96.77 | 971,285 | +1.10(+1.15%) |
Dec 15, 2015 | 95.25 | 96.00 | 94.18 | 95.67 | 926,413 | +1.25(+1.33%) |
Dec 14, 2015 | 94.30 | 95.18 | 93.15 | 94.42 | 1,054,383 | +0.05(+0.05%) |
Dec 11, 2015 | 95.56 | 95.88 | 94.09 | 94.37 | 1,273,474 | -2.40(-2.48%) |
Dec 10, 2015 | 98.51 | 99.58 | 96.53 | 96.77 | 824,827 | -1.95(-1.98%) |
Dec 09, 2015 | 98.15 | 99.90 | 97.59 | 98.72 | 1,039,197 | -0.40(-0.40%) |
Dec 08, 2015 | 98.17 | 99.40 | 95.54 | 99.12 | 2,195,253 | -0.77(-0.77%) |
Dec 07, 2015 | 99.52 | 100.15 | 96.96 | 99.89 | 1,529,469 | -1.04(-1.03%) |
Dec 04, 2015 | 101.86 | 103.47 | 99.97 | 100.93 | 1,929,350 | -1.11(-1.09%) |
Dec 03, 2015 | 104.17 | 104.26 | 101.02 | 102.05 | 1,900,845 | -2.97(-2.82%) |
Dec 02, 2015 | 104.56 | 106.09 | 104.00 | 105.01 | 1,191,789 | +0.74(+0.71%) |
Dec 01, 2015 | 103.97 | 104.92 | 103.56 | 104.27 | 878,109 | +0.52(+0.50%) |
Nov 30, 2015 | 102.87 | 104.42 | 102.04 | 103.75 | 1,349,788 | +0.18(+0.18%) |
Nov 27, 2015 | 104.98 | 105.49 | 102.62 | 103.57 | 485,472 | -1.35(-1.29%) |
Nov 25, 2015 | 105.05 | 104.92 | 104.92 | 104.92 | 725,511 | +0.52(+0.50%) |
Nov 24, 2015 | 103.92 | 104.89 | 101.84 | 104.40 | 1,376,147 | -1.01(-0.96%) |
Nov 23, 2015 | 102.91 | 106.00 | 102.73 | 105.41 | 1,080,521 | +2.08(+2.01%) |
Nov 20, 2015 | 102.75 | 104.88 | 102.05 | 103.33 | 1,290,298 | +0.84(+0.82%) |
Nov 19, 2015 | 99.57 | 103.14 | 99.57 | 102.50 | 1,682,204 | +2.77(+2.78%) |
Nov 18, 2015 | 99.74 | 99.93 | 97.74 | 99.72 | 1,349,708 | +0.06(+0.06%) |
Nov 17, 2015 | 100.90 | 101.40 | 97.42 | 99.66 | 1,714,039 | -1.10(-1.09%) |
Nov 16, 2015 | 99.41 | 101.15 | 98.19 | 100.77 | 1,213,886 | +0.77(+0.77%) |
Nov 13, 2015 | 99.40 | 101.00 | 97.42 | 100.00 | 2,505,951 | -2.01(-1.97%) |
Nov 12, 2015 | 103.47 | 104.71 | 101.87 | 102.01 | 1,619,917 | -2.36(-2.26%) |
Nov 11, 2015 | 110.28 | 110.67 | 104.11 | 104.38 | 2,436,436 | -6.88(-6.19%) |
Nov 10, 2015 | 111.63 | 112.51 | 108.70 | 111.26 | 1,252,551 | -0.95(-0.85%) |
Nov 09, 2015 | 114.35 | 114.36 | 111.38 | 112.21 | 1,845,791 | -2.42(-2.11%) |
Nov 06, 2015 | 109.12 | 114.75 | 108.99 | 114.63 | 2,864,593 | +5.63(+5.16%) |
Nov 05, 2015 | 106.08 | 112.95 | 105.88 | 109.00 | 5,651,452 | +14.14(+14.91%) |
Nov 04, 2015 | 95.61 | 96.17 | 93.61 | 94.86 | 1,692,733 | -0.50(-0.53%) |
Nov 03, 2015 | 93.09 | 95.71 | 92.26 | 95.36 | 1,420,350 | +2.77(+3.00%) |