Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 80.63 | 81.69 | 79.73 | 81.59 | 2,678,477 | +1.84(+2.31%) |
Jan 28, 2016 | 81.25 | 81.56 | 79.44 | 79.75 | 1,483,525 | -0.81(-1.00%) |
Jan 27, 2016 | 80.69 | 81.94 | 80.17 | 80.56 | 2,255,517 | -0.29(-0.36%) |
Jan 26, 2016 | 79.50 | 81.03 | 79.30 | 80.85 | 1,000,901 | +1.45(+1.82%) |
Jan 25, 2016 | 80.93 | 81.40 | 79.28 | 79.41 | 1,356,473 | -1.53(-1.89%) |
Jan 22, 2016 | 79.90 | 80.97 | 79.56 | 80.93 | 1,214,694 | +2.40(+3.05%) |
Jan 21, 2016 | 79.24 | 80.19 | 78.34 | 78.54 | 1,415,008 | -0.30(-0.38%) |
Jan 20, 2016 | 77.68 | 79.68 | 75.14 | 78.84 | 2,817,092 | -0.27(-0.35%) |
Jan 19, 2016 | 79.76 | 80.53 | 78.33 | 79.11 | 2,077,764 | +0.40(+0.51%) |
Jan 15, 2016 | 78.74 | 78.71 | 78.71 | 78.71 | 3,098,435 | -1.95(-2.42%) |
Jan 14, 2016 | 80.19 | 81.28 | 79.06 | 80.66 | 3,700,592 | +0.92(+1.16%) |
Jan 13, 2016 | 83.95 | 84.11 | 79.31 | 79.73 | 3,058,797 | -3.72(-4.45%) |
Jan 12, 2016 | 84.04 | 84.08 | 82.43 | 83.45 | 2,117,283 | +0.28(+0.34%) |
Jan 11, 2016 | 83.22 | 83.58 | 82.10 | 83.17 | 2,256,956 | +0.71(+0.87%) |
Jan 08, 2016 | 85.31 | 85.68 | 82.36 | 82.45 | 2,906,156 | -2.42(-2.85%) |
Jan 07, 2016 | 86.11 | 86.60 | 84.30 | 84.87 | 3,051,354 | -3.74(-4.22%) |
Jan 06, 2016 | 88.70 | 89.33 | 87.89 | 88.61 | 1,413,916 | -1.61(-1.79%) |
Jan 05, 2016 | 89.25 | 90.70 | 88.97 | 90.22 | 1,666,245 | +1.24(+1.39%) |
Jan 04, 2016 | 90.11 | 90.34 | 88.02 | 88.99 | 1,844,494 | -2.86(-3.11%) |
Dec 31, 2015 | 92.27 | 91.84 | 91.84 | 91.84 | 651,129 | -0.70(-0.76%) |
Dec 30, 2015 | 92.86 | 93.48 | 92.51 | 92.55 | 565,107 | -0.41(-0.44%) |
Dec 29, 2015 | 92.74 | 93.08 | 91.77 | 92.96 | 595,758 | +0.82(+0.89%) |
Dec 28, 2015 | 91.50 | 92.21 | 91.04 | 92.14 | 509,091 | +0.50(+0.55%) |
Dec 24, 2015 | 90.98 | 91.63 | 91.63 | 91.63 | 262,418 | +0.24(+0.26%) |
Dec 23, 2015 | 90.89 | 91.82 | 90.55 | 91.40 | 629,817 | +0.75(+0.83%) |
Dec 22, 2015 | 91.10 | 91.10 | 89.70 | 90.65 | 699,788 | -0.16(-0.18%) |
Dec 21, 2015 | 89.86 | 91.15 | 89.77 | 90.81 | 1,383,885 | +1.60(+1.80%) |
Dec 18, 2015 | 88.96 | 89.85 | 88.51 | 89.21 | 1,998,615 | -0.38(-0.43%) |
Dec 17, 2015 | 91.15 | 91.89 | 89.54 | 89.59 | 1,008,449 | -1.32(-1.45%) |
Dec 16, 2015 | 90.97 | 91.83 | 89.76 | 90.91 | 1,657,174 | +0.60(+0.67%) |
Dec 15, 2015 | 89.58 | 91.43 | 88.96 | 90.31 | 2,293,565 | +1.72(+1.94%) |
Dec 14, 2015 | 87.88 | 88.79 | 87.30 | 88.59 | 1,572,311 | +0.96(+1.10%) |
Dec 11, 2015 | 89.93 | 90.57 | 87.16 | 87.62 | 2,239,616 | -3.48(-3.82%) |
Dec 10, 2015 | 91.26 | 91.77 | 90.97 | 91.10 | 729,693 | +0.17(+0.19%) |
Dec 09, 2015 | 92.42 | 93.66 | 90.84 | 90.93 | 1,366,201 | -1.97(-2.12%) |
Dec 08, 2015 | 94.26 | 94.81 | 92.79 | 92.90 | 1,311,844 | -2.34(-2.46%) |
Dec 07, 2015 | 94.33 | 95.41 | 94.28 | 95.24 | 2,260,109 | +0.03(+0.03%) |
Dec 04, 2015 | 93.08 | 95.24 | 92.89 | 95.21 | 1,014,350 | +2.43(+2.62%) |
Dec 03, 2015 | 94.40 | 94.60 | 92.53 | 92.78 | 2,163,646 | -1.41(-1.50%) |
Dec 02, 2015 | 94.83 | 94.92 | 93.94 | 94.19 | 1,152,555 | -0.49(-0.52%) |
Dec 01, 2015 | 94.73 | 95.02 | 93.90 | 94.68 | 1,273,002 | +0.29(+0.31%) |
Nov 30, 2015 | 94.97 | 95.27 | 94.25 | 94.39 | 1,298,127 | -0.61(-0.65%) |
Nov 27, 2015 | 94.43 | 95.21 | 94.04 | 95.00 | 531,304 | +0.83(+0.88%) |
Nov 25, 2015 | 94.95 | 94.17 | 94.17 | 94.17 | 899,672 | -0.56(-0.59%) |
Nov 24, 2015 | 94.58 | 94.97 | 94.22 | 94.73 | 1,060,300 | -0.62(-0.65%) |
Nov 23, 2015 | 95.70 | 95.95 | 95.24 | 95.35 | 1,513,681 | -0.16(-0.16%) |
Nov 20, 2015 | 95.02 | 95.77 | 94.65 | 95.51 | 1,338,113 | +0.83(+0.88%) |
Nov 19, 2015 | 94.52 | 94.90 | 94.00 | 94.67 | 1,087,680 | +0.21(+0.22%) |
Nov 18, 2015 | 92.86 | 94.54 | 90.75 | 94.46 | 1,388,973 | +2.14(+2.32%) |
Nov 17, 2015 | 90.59 | 93.54 | 90.15 | 92.32 | 2,449,743 | +2.84(+3.17%) |
Nov 16, 2015 | 88.13 | 89.53 | 87.64 | 89.48 | 1,435,322 | +1.09(+1.23%) |
Nov 13, 2015 | 90.86 | 90.86 | 87.93 | 88.40 | 2,253,843 | -2.28(-2.52%) |
Nov 12, 2015 | 91.11 | 92.24 | 90.34 | 90.68 | 3,280,797 | -1.21(-1.32%) |
Nov 11, 2015 | 91.81 | 92.21 | 91.15 | 91.89 | 1,065,176 | +0.57(+0.63%) |
Nov 10, 2015 | 91.07 | 91.65 | 90.61 | 91.32 | 1,734,450 | -0.26(-0.28%) |
Nov 09, 2015 | 93.37 | 93.52 | 91.11 | 91.57 | 2,044,704 | -1.98(-2.12%) |
Nov 06, 2015 | 93.10 | 93.60 | 92.32 | 93.55 | 2,454,631 | +0.87(+0.93%) |
Nov 05, 2015 | 91.33 | 92.98 | 91.29 | 92.69 | 1,358,539 | +1.80(+1.98%) |
Nov 04, 2015 | 90.50 | 91.33 | 90.47 | 90.89 | 1,655,339 | +0.39(+0.43%) |
Nov 03, 2015 | 87.69 | 90.53 | 87.46 | 90.50 | 1,930,482 | +2.51(+2.85%) |