Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 87.48 | 98.87 | 85.74 | 95.49 | 961,652 | +13.22(+16.07%) |
Jan 28, 2016 | 82.88 | 82.88 | 81.48 | 82.27 | 140,790 | +0.29(+0.35%) |
Jan 27, 2016 | 83.36 | 83.97 | 81.67 | 81.98 | 181,825 | -2.01(-2.39%) |
Jan 26, 2016 | 81.65 | 84.31 | 81.60 | 83.99 | 203,429 | +2.98(+3.68%) |
Jan 25, 2016 | 83.38 | 83.74 | 80.73 | 81.01 | 291,239 | -2.89(-3.44%) |
Jan 22, 2016 | 81.92 | 84.03 | 81.92 | 83.90 | 370,301 | +2.96(+3.65%) |
Jan 21, 2016 | 85.45 | 85.55 | 80.13 | 80.94 | 505,157 | -4.24(-4.97%) |
Jan 20, 2016 | 84.13 | 86.21 | 82.66 | 85.18 | 285,282 | -0.06(-0.07%) |
Jan 19, 2016 | 86.34 | 86.63 | 84.10 | 85.24 | 262,322 | -0.18(-0.21%) |
Jan 15, 2016 | 83.06 | 85.42 | 85.42 | 85.42 | 410,154 | +0.01(+0.01%) |
Jan 14, 2016 | 84.49 | 86.08 | 82.36 | 85.41 | 425,844 | +1.10(+1.30%) |
Jan 13, 2016 | 88.30 | 88.70 | 83.24 | 84.31 | 285,596 | -4.00(-4.53%) |
Jan 12, 2016 | 89.91 | 90.13 | 86.68 | 88.30 | 446,817 | -0.96(-1.07%) |
Jan 11, 2016 | 89.23 | 89.71 | 88.42 | 89.26 | 229,227 | +0.38(+0.43%) |
Jan 08, 2016 | 91.77 | 91.95 | 88.55 | 88.88 | 278,510 | -2.50(-2.73%) |
Jan 07, 2016 | 92.24 | 93.61 | 91.33 | 91.38 | 258,701 | -2.54(-2.70%) |
Jan 06, 2016 | 92.68 | 94.58 | 91.90 | 93.92 | 350,883 | +0.00(+0.00%) |
Jan 05, 2016 | 92.98 | 94.46 | 92.73 | 93.92 | 204,561 | +0.94(+1.01%) |
Jan 04, 2016 | 93.25 | 93.35 | 91.25 | 92.98 | 318,962 | -1.12(-1.19%) |
Dec 31, 2015 | 95.13 | 94.10 | 94.10 | 94.10 | 161,739 | -1.27(-1.33%) |
Dec 30, 2015 | 96.47 | 96.77 | 95.32 | 95.37 | 104,126 | -0.98(-1.02%) |
Dec 29, 2015 | 96.26 | 96.92 | 95.42 | 96.35 | 132,489 | +0.60(+0.63%) |
Dec 28, 2015 | 94.70 | 95.76 | 94.33 | 95.75 | 121,770 | +0.73(+0.77%) |
Dec 24, 2015 | 94.70 | 95.02 | 95.02 | 95.02 | 42,536 | +0.35(+0.37%) |
Dec 23, 2015 | 94.30 | 94.76 | 93.82 | 94.67 | 116,548 | +0.75(+0.80%) |
Dec 22, 2015 | 93.08 | 94.12 | 92.70 | 93.92 | 129,316 | +1.16(+1.25%) |
Dec 21, 2015 | 92.15 | 92.83 | 91.72 | 92.76 | 99,834 | +1.09(+1.19%) |
Dec 18, 2015 | 92.62 | 93.60 | 91.40 | 91.67 | 330,455 | -1.15(-1.24%) |
Dec 17, 2015 | 93.41 | 94.67 | 92.74 | 92.82 | 125,175 | +0.05(+0.05%) |
Dec 16, 2015 | 91.92 | 92.86 | 91.09 | 92.77 | 136,387 | +1.32(+1.44%) |
Dec 15, 2015 | 90.41 | 92.39 | 90.19 | 91.45 | 147,467 | +1.61(+1.79%) |
Dec 14, 2015 | 89.41 | 90.80 | 89.41 | 89.84 | 279,919 | +0.31(+0.35%) |
Dec 11, 2015 | 89.23 | 90.72 | 89.16 | 89.53 | 355,319 | -1.11(-1.22%) |
Dec 10, 2015 | 89.19 | 91.00 | 89.18 | 90.64 | 275,758 | +1.61(+1.81%) |
Dec 09, 2015 | 91.36 | 92.00 | 88.70 | 89.03 | 197,156 | -2.80(-3.05%) |
Dec 08, 2015 | 91.00 | 92.82 | 90.95 | 91.83 | 154,982 | -0.08(-0.09%) |
Dec 07, 2015 | 93.53 | 93.87 | 91.72 | 91.91 | 121,029 | -1.65(-1.76%) |
Dec 04, 2015 | 92.02 | 93.93 | 91.97 | 93.56 | 143,337 | +1.54(+1.67%) |
Dec 03, 2015 | 94.93 | 94.93 | 91.83 | 92.02 | 121,095 | -2.75(-2.90%) |
Dec 02, 2015 | 95.80 | 95.98 | 94.49 | 94.77 | 68,307 | -1.04(-1.08%) |
Dec 01, 2015 | 95.31 | 96.10 | 95.05 | 95.81 | 102,778 | +0.64(+0.67%) |
Nov 30, 2015 | 95.07 | 95.32 | 94.62 | 95.17 | 138,506 | +0.42(+0.44%) |
Nov 27, 2015 | 94.51 | 95.25 | 94.51 | 94.75 | 82,179 | +0.26(+0.27%) |
Nov 25, 2015 | 92.73 | 94.49 | 94.49 | 94.49 | 145,356 | +1.75(+1.88%) |
Nov 24, 2015 | 91.27 | 92.93 | 91.03 | 92.74 | 115,510 | +0.71(+0.77%) |
Nov 23, 2015 | 91.16 | 92.24 | 91.16 | 92.03 | 88,185 | +0.55(+0.60%) |
Nov 20, 2015 | 90.39 | 91.53 | 90.28 | 91.48 | 175,958 | +1.54(+1.71%) |
Nov 19, 2015 | 89.69 | 90.90 | 89.69 | 89.94 | 290,387 | +0.34(+0.38%) |
Nov 18, 2015 | 87.76 | 90.76 | 87.41 | 89.60 | 276,963 | +1.94(+2.21%) |
Nov 17, 2015 | 87.71 | 89.11 | 87.16 | 87.67 | 142,191 | +0.20(+0.23%) |
Nov 16, 2015 | 87.13 | 87.83 | 86.64 | 87.47 | 126,265 | +0.56(+0.64%) |
Nov 13, 2015 | 85.70 | 87.06 | 85.28 | 86.91 | 203,193 | +0.62(+0.72%) |
Nov 12, 2015 | 86.32 | 87.33 | 85.86 | 86.29 | 188,912 | -0.51(-0.59%) |
Nov 11, 2015 | 87.53 | 87.93 | 86.77 | 86.80 | 201,229 | -0.30(-0.34%) |
Nov 10, 2015 | 86.48 | 87.31 | 85.94 | 87.10 | 156,687 | +0.18(+0.21%) |
Nov 09, 2015 | 86.67 | 87.26 | 85.81 | 86.92 | 226,093 | -0.36(-0.41%) |
Nov 06, 2015 | 89.40 | 89.40 | 78.03 | 87.28 | 744,036 | -4.83(-5.25%) |
Nov 05, 2015 | 93.38 | 93.70 | 91.96 | 92.11 | 101,997 | -1.21(-1.30%) |
Nov 04, 2015 | 93.75 | 93.90 | 93.01 | 93.32 | 134,997 | -0.23(-0.25%) |
Nov 03, 2015 | 92.35 | 93.90 | 90.56 | 93.55 | 239,389 | +0.88(+0.95%) |