Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 91.58 | 92.09 | 90.79 | 91.39 | 236,492 | +1.22(+1.35%) |
Jan 28, 2016 | 89.60 | 90.60 | 89.50 | 90.17 | 108,097 | +0.03(+0.03%) |
Jan 27, 2016 | 89.96 | 90.32 | 89.25 | 90.14 | 264,429 | -0.12(-0.13%) |
Jan 26, 2016 | 90.15 | 90.70 | 89.91 | 90.26 | 121,291 | +0.08(+0.09%) |
Jan 25, 2016 | 90.20 | 90.56 | 89.92 | 90.18 | 89,815 | +0.57(+0.63%) |
Jan 22, 2016 | 89.02 | 89.80 | 88.81 | 89.61 | 185,600 | -0.41(-0.45%) |
Jan 21, 2016 | 91.31 | 91.51 | 90.02 | 90.02 | 98,133 | -0.82(-0.90%) |
Jan 20, 2016 | 91.17 | 92.33 | 90.70 | 90.84 | 224,315 | +1.09(+1.22%) |
Jan 19, 2016 | 89.42 | 90.37 | 89.13 | 89.74 | 263,529 | -0.19(-0.21%) |
Jan 15, 2016 | 89.31 | 89.93 | 89.93 | 89.93 | 249,266 | +2.17(+2.48%) |
Jan 14, 2016 | 88.63 | 89.06 | 87.49 | 87.76 | 147,110 | -1.30(-1.45%) |
Jan 13, 2016 | 87.72 | 89.54 | 87.36 | 89.05 | 101,298 | +1.22(+1.39%) |
Jan 12, 2016 | 86.34 | 88.37 | 86.03 | 87.83 | 182,100 | +1.82(+2.12%) |
Jan 11, 2016 | 85.93 | 86.78 | 85.69 | 86.01 | 127,010 | -1.36(-1.56%) |
Jan 08, 2016 | 86.47 | 87.41 | 86.19 | 87.37 | 92,232 | +0.59(+0.68%) |
Jan 07, 2016 | 86.73 | 86.97 | 86.00 | 86.78 | 98,757 | +0.01(+0.01%) |
Jan 06, 2016 | 86.47 | 86.77 | 86.12 | 86.77 | 88,630 | +1.92(+2.26%) |
Jan 05, 2016 | 85.12 | 85.57 | 84.76 | 84.85 | 49,970 | -0.71(-0.84%) |
Jan 04, 2016 | 86.09 | 86.74 | 85.34 | 85.57 | 94,263 | +1.28(+1.52%) |
Dec 31, 2015 | 84.75 | 84.29 | 84.29 | 84.29 | 89,042 | -0.01(-0.01%) |
Dec 30, 2015 | 83.94 | 84.60 | 83.80 | 84.29 | 40,214 | -0.23(-0.27%) |
Dec 29, 2015 | 85.99 | 85.99 | 84.40 | 84.53 | 60,996 | -1.85(-2.15%) |
Dec 28, 2015 | 86.06 | 86.92 | 86.05 | 86.38 | 28,520 | +0.55(+0.64%) |
Dec 24, 2015 | 85.67 | 85.83 | 85.83 | 85.83 | 14,639 | +0.56(+0.65%) |
Dec 23, 2015 | 85.21 | 85.46 | 84.85 | 85.27 | 80,545 | -1.05(-1.22%) |
Dec 22, 2015 | 86.62 | 86.80 | 85.84 | 86.32 | 25,947 | -0.65(-0.74%) |
Dec 21, 2015 | 87.53 | 87.78 | 86.70 | 86.97 | 30,188 | -0.37(-0.43%) |
Dec 18, 2015 | 87.19 | 87.57 | 86.83 | 87.34 | 65,423 | +0.80(+0.92%) |
Dec 17, 2015 | 85.66 | 86.81 | 85.66 | 86.54 | 42,020 | +1.53(+1.80%) |
Dec 16, 2015 | 84.93 | 86.28 | 84.69 | 85.01 | 34,353 | -0.30(-0.35%) |
Dec 15, 2015 | 84.96 | 85.46 | 84.92 | 85.31 | 59,612 | -0.83(-0.97%) |
Dec 14, 2015 | 87.07 | 87.30 | 85.62 | 86.15 | 62,917 | -1.72(-1.95%) |
Dec 11, 2015 | 86.89 | 88.13 | 86.64 | 87.86 | 138,002 | +2.28(+2.66%) |
Dec 10, 2015 | 85.61 | 85.75 | 85.43 | 85.58 | 10,770 | +0.04(+0.04%) |
Dec 09, 2015 | 85.28 | 85.99 | 84.58 | 85.55 | 20,736 | -0.07(-0.08%) |
Dec 08, 2015 | 86.30 | 86.31 | 85.29 | 85.61 | 36,181 | -0.05(-0.06%) |
Dec 07, 2015 | 84.69 | 86.33 | 84.58 | 85.66 | 26,125 | +1.20(+1.43%) |
Dec 04, 2015 | 83.28 | 84.75 | 83.28 | 84.46 | 86,493 | +1.08(+1.30%) |
Dec 03, 2015 | 85.44 | 85.44 | 82.88 | 83.38 | 32,234 | -3.56(-4.09%) |
Dec 02, 2015 | 86.58 | 87.04 | 86.07 | 86.93 | 110,107 | +0.46(+0.53%) |
Dec 01, 2015 | 84.98 | 86.55 | 84.98 | 86.48 | 62,902 | +1.57(+1.84%) |
Nov 30, 2015 | 84.60 | 85.03 | 84.41 | 84.91 | 53,877 | +0.27(+0.32%) |
Nov 27, 2015 | 84.75 | 84.90 | 84.47 | 84.64 | 68,103 | +0.06(+0.07%) |
Nov 25, 2015 | 84.77 | 84.58 | 84.58 | 84.58 | 31,641 | +0.26(+0.31%) |
Nov 24, 2015 | 84.45 | 84.69 | 84.23 | 84.32 | 8,415 | -0.16(-0.19%) |
Nov 23, 2015 | 84.17 | 84.67 | 83.93 | 84.48 | 22,217 | +0.50(+0.59%) |
Nov 20, 2015 | 84.40 | 84.52 | 83.75 | 83.99 | 31,644 | -0.36(-0.43%) |
Nov 19, 2015 | 84.45 | 84.69 | 84.22 | 84.35 | 239,626 | +0.74(+0.88%) |
Nov 18, 2015 | 83.12 | 83.70 | 83.01 | 83.61 | 13,018 | +0.21(+0.25%) |
Nov 17, 2015 | 82.55 | 83.64 | 82.15 | 83.40 | 38,117 | +0.32(+0.39%) |
Nov 16, 2015 | 83.19 | 83.60 | 82.69 | 83.08 | 29,141 | -0.15(-0.18%) |
Nov 13, 2015 | 82.77 | 83.47 | 82.77 | 83.23 | 32,421 | +0.66(+0.80%) |
Nov 12, 2015 | 82.20 | 82.80 | 82.10 | 82.57 | 20,028 | +0.68(+0.83%) |
Nov 11, 2015 | 81.93 | 82.17 | 81.76 | 81.89 | 28,933 | -0.42(-0.51%) |
Nov 10, 2015 | 82.04 | 82.90 | 81.98 | 82.31 | 23,969 | +0.43(+0.53%) |
Nov 09, 2015 | 81.77 | 82.48 | 81.55 | 81.88 | 66,430 | -0.77(-0.94%) |
Nov 06, 2015 | 83.09 | 83.25 | 82.35 | 82.65 | 97,736 | -1.64(-1.95%) |
Nov 05, 2015 | 84.64 | 84.64 | 83.90 | 84.29 | 77,953 | -0.43(-0.51%) |
Nov 04, 2015 | 84.86 | 85.26 | 84.34 | 84.72 | 41,750 | -0.07(-0.08%) |
Nov 03, 2015 | 85.33 | 85.37 | 84.50 | 84.79 | 55,539 | -0.76(-0.89%) |