Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 96.40 | 98.77 | 96.32 | 98.77 | 102,429 | +2.55(+2.65%) |
Jan 28, 2016 | 96.40 | 96.48 | 95.07 | 96.22 | 233,264 | +1.50(+1.59%) |
Jan 27, 2016 | 96.37 | 96.65 | 94.48 | 94.72 | 39,636 | -2.24(-2.31%) |
Jan 26, 2016 | 96.48 | 97.10 | 95.93 | 96.96 | 20,502 | +0.99(+1.03%) |
Jan 25, 2016 | 97.17 | 97.48 | 95.97 | 95.97 | 25,673 | -1.31(-1.35%) |
Jan 22, 2016 | 96.55 | 97.28 | 96.52 | 97.28 | 79,475 | +2.28(+2.40%) |
Jan 21, 2016 | 94.90 | 96.27 | 93.76 | 95.01 | 50,701 | +0.30(+0.31%) |
Jan 20, 2016 | 93.70 | 95.39 | 91.60 | 94.71 | 107,353 | -0.39(-0.41%) |
Jan 19, 2016 | 96.34 | 96.35 | 94.27 | 95.10 | 59,490 | -0.07(-0.07%) |
Jan 15, 2016 | 95.30 | 95.17 | 95.17 | 95.17 | 147,119 | -3.07(-3.13%) |
Jan 14, 2016 | 96.80 | 98.94 | 95.38 | 98.24 | 46,617 | +1.80(+1.87%) |
Jan 13, 2016 | 100.11 | 100.12 | 96.40 | 96.44 | 28,908 | -3.10(-3.12%) |
Jan 12, 2016 | 99.51 | 99.91 | 98.33 | 99.54 | 27,427 | +0.92(+0.93%) |
Jan 11, 2016 | 98.46 | 98.81 | 97.09 | 98.62 | 380,666 | +0.66(+0.67%) |
Jan 08, 2016 | 99.72 | 100.04 | 97.89 | 97.96 | 115,880 | -0.99(-1.00%) |
Jan 07, 2016 | 100.21 | 101.12 | 98.80 | 98.95 | 163,936 | -3.02(-2.96%) |
Jan 06, 2016 | 101.79 | 102.71 | 101.45 | 101.96 | 77,774 | -1.38(-1.33%) |
Jan 05, 2016 | 104.23 | 104.23 | 102.98 | 103.34 | 144,719 | -0.30(-0.29%) |
Jan 04, 2016 | 103.83 | 103.83 | 102.43 | 103.64 | 50,177 | -2.30(-2.17%) |
Dec 31, 2015 | 107.11 | 105.94 | 105.94 | 105.94 | 40,854 | -1.41(-1.31%) |
Dec 30, 2015 | 108.09 | 108.09 | 107.30 | 107.34 | 61,316 | -0.80(-0.74%) |
Dec 29, 2015 | 107.28 | 108.45 | 107.28 | 108.14 | 35,212 | +1.43(+1.34%) |
Dec 28, 2015 | 106.61 | 106.71 | 105.71 | 106.71 | 17,258 | +0.12(+0.12%) |
Dec 24, 2015 | 106.62 | 106.59 | 106.59 | 106.59 | 11,284 | +0.05(+0.05%) |
Dec 23, 2015 | 106.29 | 106.64 | 106.21 | 106.54 | 93,141 | +0.74(+0.70%) |
Dec 22, 2015 | 105.40 | 105.95 | 105.06 | 105.79 | 157,589 | +0.73(+0.69%) |
Dec 21, 2015 | 105.29 | 105.29 | 104.29 | 105.07 | 67,660 | +0.74(+0.71%) |
Dec 18, 2015 | 105.97 | 106.03 | 104.32 | 104.32 | 22,641 | -1.90(-1.79%) |
Dec 17, 2015 | 108.23 | 108.23 | 106.22 | 106.22 | 38,249 | -1.59(-1.47%) |
Dec 16, 2015 | 106.92 | 107.93 | 106.23 | 107.81 | 30,695 | +1.50(+1.41%) |
Dec 15, 2015 | 106.42 | 107.00 | 106.19 | 106.31 | 36,770 | +0.72(+0.68%) |
Dec 14, 2015 | 104.93 | 105.61 | 103.77 | 105.59 | 50,228 | +0.76(+0.73%) |
Dec 11, 2015 | 105.93 | 106.13 | 104.74 | 104.83 | 96,701 | -2.33(-2.17%) |
Dec 10, 2015 | 107.34 | 107.84 | 106.69 | 107.16 | 68,407 | +0.24(+0.22%) |
Dec 09, 2015 | 108.30 | 108.74 | 106.39 | 106.92 | 45,671 | -1.58(-1.45%) |
Dec 08, 2015 | 107.47 | 108.77 | 107.36 | 108.50 | 34,193 | -0.10(-0.10%) |
Dec 07, 2015 | 109.47 | 109.47 | 108.13 | 108.60 | 24,093 | -0.72(-0.66%) |
Dec 04, 2015 | 107.21 | 109.46 | 107.21 | 109.32 | 38,566 | +2.24(+2.10%) |
Dec 03, 2015 | 109.14 | 109.14 | 106.61 | 107.07 | 55,597 | -1.57(-1.44%) |
Dec 02, 2015 | 109.20 | 109.77 | 108.46 | 108.64 | 132,733 | -0.58(-0.53%) |
Dec 01, 2015 | 108.30 | 109.22 | 108.30 | 109.22 | 32,226 | +1.30(+1.20%) |
Nov 30, 2015 | 108.16 | 108.25 | 107.63 | 107.92 | 75,830 | +0.00(+0.00%) |
Nov 27, 2015 | 107.83 | 108.14 | 107.70 | 107.92 | 6,021 | +0.14(+0.13%) |
Nov 25, 2015 | 107.89 | 107.78 | 107.78 | 107.78 | 14,034 | -0.09(-0.08%) |
Nov 24, 2015 | 107.23 | 108.08 | 106.71 | 107.86 | 21,889 | -0.05(-0.05%) |
Nov 23, 2015 | 108.42 | 108.49 | 107.62 | 107.92 | 19,397 | -0.33(-0.30%) |
Nov 20, 2015 | 107.77 | 108.34 | 107.77 | 108.25 | 12,486 | +0.66(+0.62%) |
Nov 19, 2015 | 107.15 | 107.96 | 107.15 | 107.58 | 52,130 | +0.41(+0.38%) |
Nov 18, 2015 | 105.98 | 107.18 | 105.75 | 107.18 | 18,956 | +1.68(+1.59%) |
Nov 17, 2015 | 105.67 | 106.28 | 105.22 | 105.50 | 70,551 | +0.10(+0.09%) |
Nov 16, 2015 | 103.82 | 105.42 | 103.82 | 105.40 | 119,612 | +1.33(+1.28%) |
Nov 13, 2015 | 105.67 | 105.67 | 104.07 | 104.07 | 36,443 | -2.06(-1.94%) |
Nov 12, 2015 | 107.01 | 107.26 | 106.14 | 106.14 | 87,437 | -1.24(-1.15%) |
Nov 11, 2015 | 107.41 | 108.02 | 107.04 | 107.38 | 14,768 | +0.25(+0.23%) |
Nov 10, 2015 | 107.22 | 107.27 | 106.54 | 107.13 | 242,216 | -0.49(-0.45%) |
Nov 09, 2015 | 108.55 | 108.55 | 107.04 | 107.62 | 177,221 | -1.17(-1.08%) |
Nov 06, 2015 | 108.27 | 108.86 | 107.87 | 108.79 | 111,127 | +0.48(+0.44%) |
Nov 05, 2015 | 108.63 | 109.14 | 108.06 | 108.31 | 105,042 | -0.11(-0.10%) |
Nov 04, 2015 | 108.41 | 108.65 | 108.16 | 108.42 | 73,444 | +0.33(+0.31%) |
Nov 03, 2015 | 107.42 | 108.42 | 107.09 | 108.08 | 77,992 | +0.58(+0.54%) |