Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 93.26 | 95.62 | 92.82 | 95.47 | 414,867 | +2.63(+2.83%) |
Jan 28, 2016 | 93.92 | 94.49 | 92.51 | 92.84 | 155,907 | -0.35(-0.37%) |
Jan 27, 2016 | 94.19 | 95.15 | 92.40 | 93.19 | 203,545 | -1.33(-1.41%) |
Jan 26, 2016 | 92.44 | 94.55 | 92.30 | 94.52 | 201,210 | +2.34(+2.54%) |
Jan 25, 2016 | 93.75 | 93.82 | 91.77 | 92.18 | 241,848 | -1.84(-1.96%) |
Jan 22, 2016 | 93.78 | 95.00 | 93.41 | 94.03 | 174,150 | +1.42(+1.53%) |
Jan 21, 2016 | 94.47 | 94.72 | 92.05 | 92.61 | 260,542 | -1.76(-1.86%) |
Jan 20, 2016 | 91.65 | 95.04 | 90.20 | 94.37 | 357,436 | +1.27(+1.36%) |
Jan 19, 2016 | 93.58 | 93.88 | 92.03 | 93.09 | 311,255 | +0.56(+0.61%) |
Jan 15, 2016 | 90.72 | 92.53 | 92.53 | 92.53 | 324,831 | +0.08(+0.08%) |
Jan 14, 2016 | 90.54 | 92.97 | 88.95 | 92.45 | 258,681 | +2.39(+2.65%) |
Jan 13, 2016 | 92.12 | 92.81 | 89.70 | 90.07 | 205,198 | -1.70(-1.85%) |
Jan 12, 2016 | 92.54 | 92.86 | 90.55 | 91.77 | 149,519 | +0.06(+0.06%) |
Jan 11, 2016 | 92.70 | 92.97 | 90.85 | 91.71 | 264,259 | -0.40(-0.43%) |
Jan 08, 2016 | 94.19 | 94.55 | 91.92 | 92.11 | 197,790 | -1.46(-1.57%) |
Jan 07, 2016 | 94.83 | 95.73 | 92.70 | 93.57 | 250,945 | -3.22(-3.33%) |
Jan 06, 2016 | 96.89 | 97.61 | 95.98 | 96.79 | 136,955 | -1.42(-1.44%) |
Jan 05, 2016 | 99.29 | 99.74 | 97.32 | 98.21 | 176,680 | -0.62(-0.63%) |
Jan 04, 2016 | 99.67 | 99.87 | 97.62 | 98.83 | 207,493 | -1.99(-1.97%) |
Dec 31, 2015 | 102.39 | 100.82 | 100.82 | 100.82 | 127,314 | -1.81(-1.77%) |
Dec 30, 2015 | 104.02 | 104.23 | 102.57 | 102.63 | 87,222 | -1.67(-1.60%) |
Dec 29, 2015 | 103.72 | 104.55 | 103.04 | 104.30 | 95,903 | +1.19(+1.16%) |
Dec 28, 2015 | 102.50 | 103.16 | 101.61 | 103.11 | 87,090 | +0.22(+0.22%) |
Dec 24, 2015 | 103.02 | 102.88 | 102.88 | 102.88 | 84,738 | -0.39(-0.38%) |
Dec 23, 2015 | 101.71 | 103.34 | 101.45 | 103.27 | 120,696 | +2.14(+2.12%) |
Dec 22, 2015 | 100.62 | 101.33 | 99.39 | 101.13 | 154,495 | +0.81(+0.81%) |
Dec 21, 2015 | 98.86 | 100.34 | 98.06 | 100.31 | 339,786 | +2.37(+2.42%) |
Dec 18, 2015 | 100.67 | 100.67 | 97.94 | 97.94 | 268,944 | -3.02(-2.99%) |
Dec 17, 2015 | 102.55 | 102.73 | 100.86 | 100.96 | 227,149 | -1.75(-1.70%) |
Dec 16, 2015 | 100.41 | 103.09 | 100.02 | 102.71 | 171,180 | +2.99(+3.00%) |
Dec 15, 2015 | 99.61 | 100.04 | 98.69 | 99.72 | 189,646 | +0.91(+0.92%) |
Dec 14, 2015 | 100.15 | 100.91 | 98.13 | 98.81 | 144,920 | -1.15(-1.15%) |
Dec 11, 2015 | 100.81 | 101.33 | 99.82 | 99.96 | 205,027 | -2.55(-2.49%) |
Dec 10, 2015 | 101.32 | 103.06 | 101.22 | 102.51 | 223,288 | +1.25(+1.24%) |
Dec 09, 2015 | 103.22 | 104.47 | 100.50 | 101.26 | 190,504 | -2.44(-2.35%) |
Dec 08, 2015 | 102.72 | 104.73 | 102.38 | 103.70 | 223,971 | -0.25(-0.24%) |
Dec 07, 2015 | 104.44 | 104.53 | 103.12 | 103.95 | 167,030 | -1.04(-0.99%) |
Dec 04, 2015 | 101.94 | 105.06 | 101.94 | 104.99 | 218,519 | +3.21(+3.15%) |
Dec 03, 2015 | 103.73 | 103.78 | 100.65 | 101.78 | 270,923 | -1.19(-1.16%) |
Dec 02, 2015 | 104.56 | 105.20 | 102.59 | 102.97 | 166,189 | -1.90(-1.81%) |
Dec 01, 2015 | 105.04 | 105.59 | 103.73 | 104.87 | 204,286 | +0.31(+0.30%) |
Nov 30, 2015 | 106.01 | 106.22 | 104.47 | 104.56 | 156,355 | -1.12(-1.06%) |
Nov 27, 2015 | 104.45 | 105.98 | 104.39 | 105.69 | 71,490 | +1.15(+1.10%) |
Nov 25, 2015 | 104.42 | 104.53 | 104.53 | 104.53 | 82,883 | +0.11(+0.10%) |
Nov 24, 2015 | 104.11 | 104.90 | 103.11 | 104.42 | 140,650 | -0.46(-0.43%) |
Nov 23, 2015 | 103.49 | 105.97 | 102.83 | 104.88 | 138,524 | +0.75(+0.72%) |
Nov 20, 2015 | 105.35 | 105.35 | 103.68 | 104.13 | 128,422 | -0.64(-0.61%) |
Nov 19, 2015 | 105.28 | 105.65 | 104.39 | 104.77 | 108,555 | -0.43(-0.41%) |
Nov 18, 2015 | 104.19 | 105.33 | 102.89 | 105.20 | 174,185 | +1.34(+1.29%) |
Nov 17, 2015 | 104.14 | 105.76 | 103.20 | 103.86 | 132,057 | -0.11(-0.10%) |
Nov 16, 2015 | 103.16 | 103.99 | 102.22 | 103.97 | 197,172 | +0.63(+0.61%) |
Nov 13, 2015 | 105.31 | 106.03 | 103.26 | 103.34 | 171,915 | -2.30(-2.18%) |
Nov 12, 2015 | 107.02 | 107.66 | 105.54 | 105.64 | 181,835 | -1.83(-1.71%) |
Nov 11, 2015 | 105.99 | 107.66 | 105.25 | 107.47 | 188,569 | +1.54(+1.46%) |
Nov 10, 2015 | 107.54 | 108.16 | 105.55 | 105.93 | 343,639 | -1.94(-1.80%) |
Nov 09, 2015 | 109.37 | 109.37 | 107.02 | 107.87 | 153,973 | -1.94(-1.77%) |
Nov 06, 2015 | 107.90 | 109.85 | 107.71 | 109.81 | 190,935 | +1.55(+1.43%) |
Nov 05, 2015 | 108.14 | 109.19 | 107.48 | 108.26 | 295,593 | -0.17(-0.15%) |
Nov 04, 2015 | 105.41 | 109.13 | 105.41 | 108.42 | 372,317 | +3.17(+3.01%) |
Nov 03, 2015 | 104.77 | 108.62 | 102.97 | 105.25 | 816,995 | -6.31(-5.65%) |