Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 87.11 | 88.59 | 86.85 | 88.57 | 2,653,980 | +2.13(+2.46%) |
Jan 28, 2016 | 85.88 | 86.73 | 85.26 | 86.44 | 1,681,757 | +0.96(+1.12%) |
Jan 27, 2016 | 85.28 | 86.67 | 85.00 | 85.48 | 2,048,029 | +0.05(+0.06%) |
Jan 26, 2016 | 84.61 | 86.05 | 84.54 | 85.43 | 2,439,993 | +0.97(+1.15%) |
Jan 25, 2016 | 84.83 | 85.55 | 84.02 | 84.46 | 3,541,239 | -0.88(-1.03%) |
Jan 22, 2016 | 85.74 | 85.97 | 84.46 | 85.34 | 3,001,822 | +0.36(+0.43%) |
Jan 21, 2016 | 85.93 | 86.95 | 83.76 | 84.97 | 3,848,146 | -0.79(-0.92%) |
Jan 20, 2016 | 86.79 | 86.84 | 84.96 | 85.76 | 4,012,094 | -1.75(-2.00%) |
Jan 19, 2016 | 88.21 | 88.26 | 87.11 | 87.51 | 2,972,664 | +0.55(+0.63%) |
Jan 15, 2016 | 85.45 | 86.96 | 86.96 | 86.96 | 3,060,665 | -1.56(-1.76%) |
Jan 14, 2016 | 87.66 | 89.37 | 87.56 | 88.52 | 2,319,341 | +0.76(+0.87%) |
Jan 13, 2016 | 89.58 | 90.05 | 87.56 | 87.75 | 3,482,429 | -1.59(-1.78%) |
Jan 12, 2016 | 89.10 | 89.52 | 88.19 | 89.34 | 2,557,415 | +0.98(+1.11%) |
Jan 11, 2016 | 88.09 | 88.76 | 87.39 | 88.36 | 1,873,126 | +0.66(+0.75%) |
Jan 08, 2016 | 88.54 | 88.90 | 87.56 | 87.70 | 2,398,436 | -0.37(-0.42%) |
Jan 07, 2016 | 88.95 | 89.70 | 87.73 | 88.07 | 2,760,873 | -2.15(-2.38%) |
Jan 06, 2016 | 90.47 | 90.84 | 89.83 | 90.22 | 2,091,854 | -1.18(-1.29%) |
Jan 05, 2016 | 90.95 | 91.62 | 90.63 | 91.40 | 2,260,604 | +0.41(+0.45%) |
Jan 04, 2016 | 91.60 | 91.81 | 89.96 | 90.99 | 3,439,645 | -2.39(-2.56%) |
Dec 31, 2015 | 94.42 | 93.38 | 93.38 | 93.38 | 1,155,545 | -1.18(-1.25%) |
Dec 30, 2015 | 95.18 | 95.37 | 94.45 | 94.56 | 781,576 | -0.60(-0.63%) |
Dec 29, 2015 | 94.39 | 95.31 | 94.32 | 95.17 | 1,268,584 | +1.27(+1.36%) |
Dec 28, 2015 | 93.50 | 93.92 | 93.22 | 93.89 | 860,695 | +0.17(+0.19%) |
Dec 24, 2015 | 93.39 | 93.72 | 93.72 | 93.72 | 613,124 | +0.05(+0.05%) |
Dec 23, 2015 | 93.36 | 93.70 | 92.89 | 93.67 | 1,770,797 | +0.60(+0.65%) |
Dec 22, 2015 | 92.44 | 93.19 | 91.72 | 93.07 | 2,140,950 | +1.27(+1.39%) |
Dec 21, 2015 | 91.73 | 92.20 | 91.03 | 91.79 | 1,721,010 | +0.67(+0.74%) |
Dec 18, 2015 | 93.72 | 93.72 | 91.07 | 91.12 | 6,127,590 | -2.60(-2.77%) |
Dec 17, 2015 | 94.89 | 94.98 | 93.69 | 93.72 | 2,677,655 | -1.05(-1.11%) |
Dec 16, 2015 | 94.40 | 95.02 | 93.56 | 94.77 | 2,143,406 | +1.13(+1.20%) |
Dec 15, 2015 | 92.48 | 94.09 | 92.46 | 93.65 | 2,734,538 | +1.78(+1.94%) |
Dec 14, 2015 | 90.96 | 92.69 | 90.74 | 91.87 | 2,761,011 | +1.05(+1.16%) |
Dec 11, 2015 | 90.75 | 91.81 | 90.47 | 90.82 | 2,214,730 | -1.02(-1.11%) |
Dec 10, 2015 | 91.75 | 92.46 | 91.22 | 91.83 | 1,910,366 | -0.04(-0.05%) |
Dec 09, 2015 | 92.39 | 93.41 | 91.70 | 91.87 | 2,218,408 | -1.10(-1.18%) |
Dec 08, 2015 | 93.02 | 93.50 | 92.44 | 92.98 | 2,407,079 | -0.50(-0.54%) |
Dec 07, 2015 | 93.15 | 93.82 | 92.90 | 93.48 | 2,317,831 | -0.39(-0.41%) |
Dec 04, 2015 | 91.94 | 93.91 | 91.94 | 93.87 | 2,705,192 | +2.28(+2.49%) |
Dec 03, 2015 | 93.87 | 94.05 | 91.38 | 91.59 | 5,237,278 | -2.81(-2.98%) |
Dec 02, 2015 | 94.98 | 95.52 | 94.33 | 94.40 | 2,026,650 | -0.80(-0.84%) |
Dec 01, 2015 | 94.86 | 95.76 | 94.76 | 95.20 | 2,223,216 | +0.91(+0.97%) |
Nov 30, 2015 | 94.78 | 95.05 | 94.15 | 94.29 | 2,269,972 | -0.23(-0.24%) |
Nov 27, 2015 | 94.40 | 94.72 | 94.11 | 94.52 | 665,967 | +0.04(+0.04%) |
Nov 25, 2015 | 95.01 | 94.48 | 94.48 | 94.48 | 1,415,381 | -0.53(-0.55%) |
Nov 24, 2015 | 94.90 | 95.27 | 94.40 | 95.00 | 1,805,982 | -0.16(-0.16%) |
Nov 23, 2015 | 95.31 | 95.59 | 94.96 | 95.16 | 1,604,949 | -0.16(-0.17%) |
Nov 20, 2015 | 94.84 | 95.86 | 94.71 | 95.32 | 2,059,236 | +0.67(+0.70%) |
Nov 19, 2015 | 94.52 | 94.89 | 93.92 | 94.66 | 1,297,739 | +0.28(+0.30%) |
Nov 18, 2015 | 92.86 | 94.47 | 92.79 | 94.38 | 2,037,740 | +1.60(+1.72%) |
Nov 17, 2015 | 92.84 | 93.36 | 92.53 | 92.78 | 1,906,507 | -0.12(-0.13%) |
Nov 16, 2015 | 92.05 | 92.92 | 91.86 | 92.90 | 2,009,257 | +0.73(+0.79%) |
Nov 13, 2015 | 92.47 | 92.92 | 92.03 | 92.17 | 2,483,278 | -0.26(-0.28%) |
Nov 12, 2015 | 93.68 | 93.97 | 92.39 | 92.43 | 2,356,671 | -1.70(-1.81%) |
Nov 11, 2015 | 94.07 | 94.46 | 93.69 | 94.13 | 1,490,098 | +0.27(+0.29%) |
Nov 10, 2015 | 92.91 | 93.90 | 92.56 | 93.86 | 1,808,489 | +1.00(+1.08%) |
Nov 09, 2015 | 92.76 | 93.05 | 92.51 | 92.85 | 1,926,242 | -0.22(-0.24%) |
Nov 06, 2015 | 94.29 | 94.46 | 92.66 | 93.08 | 3,184,580 | -0.72(-0.76%) |
Nov 05, 2015 | 94.17 | 94.29 | 93.69 | 93.79 | 1,836,213 | -0.09(-0.10%) |
Nov 04, 2015 | 93.58 | 94.11 | 93.14 | 93.88 | 2,468,650 | +0.32(+0.34%) |
Nov 03, 2015 | 93.65 | 93.93 | 92.99 | 93.56 | 1,864,617 | -0.15(-0.16%) |