Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 88.43 | 91.40 | 87.36 | 91.38 | 3,759,180 | +1.64(+1.83%) |
Jan 28, 2016 | 90.14 | 90.65 | 89.47 | 89.74 | 1,986,175 | +0.09(+0.10%) |
Jan 27, 2016 | 89.38 | 91.04 | 89.32 | 89.64 | 2,333,288 | -0.04(-0.04%) |
Jan 26, 2016 | 88.20 | 89.90 | 87.67 | 89.68 | 1,477,504 | +1.84(+2.09%) |
Jan 25, 2016 | 89.19 | 89.69 | 87.73 | 87.84 | 1,532,071 | -1.79(-2.00%) |
Jan 22, 2016 | 90.83 | 91.10 | 89.22 | 89.64 | 1,911,545 | +0.12(+0.13%) |
Jan 21, 2016 | 89.78 | 90.27 | 88.81 | 89.52 | 1,808,430 | +0.13(+0.14%) |
Jan 20, 2016 | 88.25 | 90.29 | 87.73 | 89.39 | 3,112,926 | -0.33(-0.37%) |
Jan 19, 2016 | 89.99 | 90.10 | 88.30 | 89.72 | 1,993,889 | +0.72(+0.81%) |
Jan 15, 2016 | 90.84 | 89.00 | 89.00 | 89.00 | 1,734,176 | -2.19(-2.41%) |
Jan 14, 2016 | 89.77 | 91.69 | 89.11 | 91.19 | 2,110,452 | +1.63(+1.82%) |
Jan 13, 2016 | 91.92 | 93.50 | 89.14 | 89.56 | 2,903,045 | -1.72(-1.88%) |
Jan 12, 2016 | 90.92 | 91.39 | 89.83 | 91.28 | 1,900,306 | +1.33(+1.47%) |
Jan 11, 2016 | 89.89 | 90.55 | 89.21 | 89.95 | 2,614,554 | +0.54(+0.60%) |
Jan 08, 2016 | 89.59 | 90.67 | 88.94 | 89.42 | 2,780,669 | +0.05(+0.06%) |
Jan 07, 2016 | 90.32 | 91.44 | 89.19 | 89.36 | 2,191,609 | -2.29(-2.50%) |
Jan 06, 2016 | 91.23 | 92.65 | 91.05 | 91.65 | 2,063,083 | -0.93(-1.01%) |
Jan 05, 2016 | 93.67 | 93.69 | 91.34 | 92.59 | 1,739,101 | -0.32(-0.34%) |
Jan 04, 2016 | 92.32 | 93.00 | 91.91 | 92.91 | 2,028,340 | -0.67(-0.71%) |
Dec 31, 2015 | 93.94 | 93.57 | 93.57 | 93.57 | 1,018,707 | -0.71(-0.76%) |
Dec 30, 2015 | 95.18 | 95.33 | 94.29 | 94.29 | 1,380,633 | -1.11(-1.17%) |
Dec 29, 2015 | 95.65 | 95.80 | 95.06 | 95.40 | 698,415 | +0.57(+0.60%) |
Dec 28, 2015 | 95.05 | 95.12 | 94.32 | 94.83 | 703,969 | -0.67(-0.70%) |
Dec 24, 2015 | 95.38 | 95.50 | 95.50 | 95.50 | 539,611 | -0.21(-0.22%) |
Dec 23, 2015 | 94.65 | 95.95 | 94.48 | 95.71 | 1,812,115 | +1.76(+1.88%) |
Dec 22, 2015 | 93.71 | 94.61 | 93.23 | 93.95 | 1,700,407 | +0.63(+0.68%) |
Dec 21, 2015 | 93.24 | 93.75 | 92.57 | 93.32 | 1,863,671 | +0.55(+0.59%) |
Dec 18, 2015 | 93.51 | 93.82 | 92.72 | 92.77 | 2,205,201 | -1.28(-1.36%) |
Dec 17, 2015 | 97.11 | 97.33 | 94.00 | 94.05 | 1,893,310 | -2.81(-2.90%) |
Dec 16, 2015 | 97.43 | 97.85 | 95.55 | 96.85 | 1,823,727 | +0.16(+0.17%) |
Dec 15, 2015 | 96.41 | 97.32 | 96.18 | 96.69 | 1,577,659 | +1.00(+1.04%) |
Dec 14, 2015 | 96.10 | 96.45 | 95.06 | 95.69 | 1,745,823 | -0.53(-0.55%) |
Dec 11, 2015 | 95.89 | 96.91 | 95.89 | 96.22 | 2,122,226 | -1.26(-1.29%) |
Dec 10, 2015 | 97.28 | 98.28 | 97.12 | 97.48 | 1,653,946 | -0.35(-0.35%) |
Dec 09, 2015 | 97.71 | 98.82 | 97.43 | 97.83 | 2,040,997 | +0.31(+0.32%) |
Dec 08, 2015 | 98.86 | 99.75 | 97.40 | 97.52 | 2,306,056 | -2.60(-2.59%) |
Dec 07, 2015 | 100.21 | 100.21 | 99.69 | 100.12 | 1,257,496 | -0.66(-0.65%) |
Dec 04, 2015 | 100.13 | 100.85 | 99.61 | 100.77 | 2,114,557 | +1.11(+1.12%) |
Dec 03, 2015 | 100.64 | 100.97 | 98.62 | 99.66 | 1,772,479 | -0.53(-0.53%) |
Dec 02, 2015 | 101.28 | 101.79 | 100.07 | 100.19 | 1,915,676 | -1.52(-1.49%) |
Dec 01, 2015 | 101.91 | 102.01 | 100.02 | 101.71 | 2,408,810 | -0.70(-0.68%) |
Nov 30, 2015 | 103.19 | 103.66 | 102.20 | 102.41 | 2,824,868 | -1.01(-0.97%) |
Nov 27, 2015 | 102.66 | 103.73 | 102.53 | 103.42 | 980,215 | +0.64(+0.62%) |
Nov 25, 2015 | 103.25 | 102.78 | 102.78 | 102.78 | 1,725,108 | -0.74(-0.72%) |
Nov 24, 2015 | 103.64 | 103.85 | 102.82 | 103.53 | 1,567,104 | -0.50(-0.48%) |
Nov 23, 2015 | 104.40 | 104.86 | 103.87 | 104.03 | 1,195,784 | -0.43(-0.41%) |
Nov 20, 2015 | 105.02 | 106.19 | 104.31 | 104.45 | 1,623,333 | -0.46(-0.44%) |
Nov 19, 2015 | 104.81 | 105.41 | 104.30 | 104.92 | 1,551,847 | -0.02(-0.02%) |
Nov 18, 2015 | 103.05 | 105.05 | 102.48 | 104.93 | 1,937,112 | +1.97(+1.91%) |
Nov 17, 2015 | 105.33 | 107.66 | 101.97 | 102.96 | 6,488,861 | -2.33(-2.22%) |
Nov 16, 2015 | 103.04 | 105.57 | 102.95 | 105.30 | 2,700,491 | +2.24(+2.18%) |
Nov 13, 2015 | 100.01 | 105.38 | 99.82 | 103.05 | 3,508,528 | +3.04(+3.04%) |
Nov 12, 2015 | 99.82 | 100.78 | 99.73 | 100.01 | 1,208,226 | -0.80(-0.79%) |
Nov 11, 2015 | 101.48 | 101.67 | 100.13 | 100.81 | 1,011,707 | -0.51(-0.50%) |
Nov 10, 2015 | 101.92 | 102.13 | 100.47 | 101.32 | 1,460,095 | -0.82(-0.80%) |
Nov 09, 2015 | 102.81 | 103.09 | 101.42 | 102.14 | 1,083,802 | -0.98(-0.95%) |
Nov 06, 2015 | 102.31 | 103.50 | 102.14 | 103.12 | 1,032,100 | +0.18(+0.18%) |
Nov 05, 2015 | 102.32 | 103.35 | 102.06 | 102.94 | 1,877,150 | +0.33(+0.32%) |
Nov 04, 2015 | 103.39 | 103.62 | 102.45 | 102.61 | 1,868,529 | -0.49(-0.48%) |
Nov 03, 2015 | 101.77 | 103.44 | 101.50 | 103.10 | 1,655,052 | +1.07(+1.05%) |