Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 83.37 | 86.81 | 83.37 | 86.81 | 1,966,823 | +3.85(+4.64%) |
Jan 28, 2016 | 84.48 | 85.12 | 81.43 | 82.97 | 2,565,703 | +4.07(+5.16%) |
Jan 27, 2016 | 75.59 | 79.86 | 74.44 | 78.90 | 2,491,591 | +2.94(+3.87%) |
Jan 26, 2016 | 72.73 | 76.08 | 69.80 | 75.96 | 1,706,740 | +5.39(+7.63%) |
Jan 25, 2016 | 76.91 | 78.88 | 70.55 | 70.57 | 1,941,506 | -8.19(-10.39%) |
Jan 22, 2016 | 79.16 | 81.23 | 75.77 | 78.76 | 2,167,381 | +3.64(+4.85%) |
Jan 21, 2016 | 72.25 | 76.72 | 71.51 | 75.12 | 2,084,500 | +2.62(+3.62%) |
Jan 20, 2016 | 74.11 | 74.58 | 67.93 | 72.49 | 3,228,414 | -3.30(-4.35%) |
Jan 19, 2016 | 79.29 | 79.58 | 74.64 | 75.79 | 2,391,166 | -2.92(-3.71%) |
Jan 15, 2016 | 77.62 | 78.71 | 78.71 | 78.71 | 2,538,975 | -0.60(-0.75%) |
Jan 14, 2016 | 75.73 | 80.21 | 74.30 | 79.31 | 2,376,828 | +4.55(+6.08%) |
Jan 13, 2016 | 76.01 | 77.94 | 73.79 | 74.76 | 1,812,010 | +0.02(+0.03%) |
Jan 12, 2016 | 76.81 | 77.44 | 72.27 | 74.74 | 1,729,656 | -0.63(-0.83%) |
Jan 11, 2016 | 77.13 | 77.60 | 74.13 | 75.37 | 1,202,619 | -1.47(-1.92%) |
Jan 08, 2016 | 77.00 | 77.95 | 75.25 | 76.84 | 1,250,918 | +0.43(+0.56%) |
Jan 07, 2016 | 77.29 | 80.76 | 76.06 | 76.42 | 1,626,117 | -2.97(-3.74%) |
Jan 06, 2016 | 81.75 | 81.75 | 78.82 | 79.38 | 1,367,599 | -5.17(-6.12%) |
Jan 05, 2016 | 85.07 | 86.26 | 83.24 | 84.56 | 1,668,488 | +0.54(+0.64%) |
Jan 04, 2016 | 83.27 | 85.32 | 81.67 | 84.01 | 1,189,089 | +0.58(+0.69%) |
Dec 31, 2015 | 83.00 | 83.44 | 83.44 | 83.44 | 960,377 | -0.12(-0.15%) |
Dec 30, 2015 | 82.68 | 84.68 | 82.52 | 83.56 | 1,230,820 | -0.88(-1.04%) |
Dec 29, 2015 | 85.20 | 86.11 | 82.72 | 84.43 | 1,152,495 | +1.07(+1.29%) |
Dec 28, 2015 | 83.94 | 84.71 | 81.31 | 83.36 | 1,398,529 | -2.15(-2.51%) |
Dec 24, 2015 | 86.43 | 85.51 | 85.51 | 85.51 | 690,529 | -0.63(-0.74%) |
Dec 23, 2015 | 81.66 | 86.61 | 80.51 | 86.14 | 2,815,314 | +6.54(+8.22%) |
Dec 22, 2015 | 80.85 | 82.52 | 79.48 | 79.60 | 3,098,295 | -0.85(-1.06%) |
Dec 21, 2015 | 84.82 | 85.60 | 79.35 | 80.45 | 3,567,385 | -4.33(-5.11%) |
Dec 18, 2015 | 89.61 | 91.24 | 84.75 | 84.78 | 3,080,074 | -4.59(-5.14%) |
Dec 17, 2015 | 94.10 | 94.15 | 88.15 | 89.37 | 3,258,424 | -4.50(-4.79%) |
Dec 16, 2015 | 98.09 | 98.09 | 93.40 | 93.87 | 1,375,625 | -4.23(-4.31%) |
Dec 15, 2015 | 96.95 | 98.39 | 95.45 | 98.10 | 1,065,570 | +2.71(+2.84%) |
Dec 14, 2015 | 93.96 | 97.81 | 92.98 | 95.39 | 1,768,316 | +0.77(+0.81%) |
Dec 11, 2015 | 97.24 | 97.90 | 94.44 | 94.63 | 1,392,530 | -4.71(-4.75%) |
Dec 10, 2015 | 96.66 | 100.28 | 96.01 | 99.34 | 986,637 | +2.09(+2.15%) |
Dec 09, 2015 | 98.57 | 100.08 | 96.20 | 97.25 | 1,301,762 | -0.68(-0.70%) |
Dec 08, 2015 | 95.94 | 99.07 | 95.43 | 97.93 | 2,152,814 | -0.99(-1.00%) |
Dec 07, 2015 | 102.76 | 103.31 | 97.90 | 98.92 | 2,066,712 | -7.31(-6.88%) |
Dec 04, 2015 | 106.23 | 107.80 | 104.06 | 106.23 | 1,295,207 | -1.47(-1.36%) |
Dec 03, 2015 | 108.95 | 109.95 | 106.99 | 107.70 | 1,028,460 | -0.47(-0.43%) |
Dec 02, 2015 | 113.14 | 113.64 | 107.29 | 108.16 | 1,293,833 | -5.99(-5.25%) |
Dec 01, 2015 | 111.23 | 114.26 | 111.23 | 114.16 | 1,042,240 | +3.05(+2.75%) |
Nov 30, 2015 | 111.08 | 112.30 | 109.41 | 111.10 | 918,036 | +0.92(+0.84%) |
Nov 27, 2015 | 111.31 | 112.52 | 109.15 | 110.18 | 382,813 | -2.49(-2.21%) |
Nov 25, 2015 | 112.55 | 112.67 | 112.67 | 112.67 | 826,899 | -1.24(-1.09%) |
Nov 24, 2015 | 111.72 | 114.97 | 111.07 | 113.91 | 1,429,247 | +3.22(+2.91%) |
Nov 23, 2015 | 107.05 | 111.49 | 106.03 | 110.69 | 1,221,971 | +3.34(+3.11%) |
Nov 20, 2015 | 107.94 | 108.76 | 106.22 | 107.35 | 892,345 | -0.30(-0.28%) |
Nov 19, 2015 | 109.62 | 110.91 | 106.03 | 107.65 | 901,446 | -3.09(-2.79%) |
Nov 18, 2015 | 109.95 | 111.23 | 107.69 | 110.74 | 734,327 | +1.97(+1.81%) |
Nov 17, 2015 | 108.52 | 110.43 | 106.50 | 108.77 | 755,098 | -0.80(-0.73%) |
Nov 16, 2015 | 105.51 | 109.70 | 104.85 | 109.57 | 918,176 | +4.36(+4.14%) |
Nov 13, 2015 | 104.97 | 106.09 | 103.06 | 105.21 | 1,058,778 | +0.08(+0.08%) |
Nov 12, 2015 | 104.92 | 107.20 | 104.32 | 105.13 | 1,337,695 | -2.69(-2.49%) |
Nov 11, 2015 | 109.77 | 109.93 | 106.72 | 107.82 | 1,245,277 | -1.98(-1.80%) |
Nov 10, 2015 | 108.74 | 110.94 | 107.75 | 109.80 | 783,440 | +0.40(+0.37%) |
Nov 09, 2015 | 110.19 | 111.87 | 109.00 | 109.39 | 1,047,761 | -0.38(-0.35%) |
Nov 06, 2015 | 107.42 | 111.03 | 106.60 | 109.78 | 1,238,458 | +1.70(+1.57%) |
Nov 05, 2015 | 107.84 | 111.20 | 107.05 | 108.08 | 1,490,476 | -2.48(-2.24%) |
Nov 04, 2015 | 112.54 | 116.44 | 108.17 | 110.56 | 1,693,174 | -1.98(-1.76%) |
Nov 03, 2015 | 110.58 | 115.27 | 109.89 | 112.54 | 1,887,872 | +3.19(+2.92%) |