Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 91.39 | 93.81 | 91.39 | 93.81 | 795,514 | +3.14(+3.46%) |
Jan 28, 2016 | 90.78 | 91.07 | 89.67 | 90.68 | 421,740 | +0.99(+1.11%) |
Jan 27, 2016 | 91.20 | 91.54 | 89.37 | 89.68 | 457,506 | -2.21(-2.40%) |
Jan 26, 2016 | 91.36 | 92.17 | 90.73 | 91.89 | 404,970 | +0.94(+1.03%) |
Jan 25, 2016 | 92.17 | 92.39 | 90.88 | 90.95 | 2,030,733 | -1.36(-1.48%) |
Jan 22, 2016 | 91.52 | 92.33 | 91.45 | 92.31 | 505,478 | +2.51(+2.80%) |
Jan 21, 2016 | 89.98 | 91.17 | 88.82 | 89.80 | 615,319 | +0.23(+0.26%) |
Jan 20, 2016 | 88.56 | 90.43 | 86.80 | 89.57 | 909,056 | -0.48(-0.53%) |
Jan 19, 2016 | 91.24 | 91.38 | 89.19 | 90.05 | 742,598 | -0.24(-0.27%) |
Jan 15, 2016 | 90.12 | 90.29 | 90.29 | 90.29 | 709,050 | -2.77(-2.98%) |
Jan 14, 2016 | 91.55 | 93.71 | 90.42 | 93.06 | 617,853 | +1.76(+1.93%) |
Jan 13, 2016 | 94.41 | 94.66 | 91.07 | 91.30 | 654,871 | -2.63(-2.80%) |
Jan 12, 2016 | 93.87 | 94.28 | 92.70 | 93.93 | 482,502 | +1.06(+1.14%) |
Jan 11, 2016 | 92.99 | 93.31 | 91.66 | 92.88 | 496,213 | +0.45(+0.49%) |
Jan 08, 2016 | 94.06 | 94.34 | 92.28 | 92.43 | 498,284 | -0.80(-0.86%) |
Jan 07, 2016 | 94.36 | 95.39 | 93.18 | 93.23 | 811,966 | -3.10(-3.22%) |
Jan 06, 2016 | 96.24 | 96.98 | 95.69 | 96.33 | 712,481 | -1.33(-1.36%) |
Jan 05, 2016 | 98.44 | 98.62 | 97.33 | 97.65 | 437,095 | -0.47(-0.48%) |
Jan 04, 2016 | 97.85 | 98.12 | 96.59 | 98.12 | 554,784 | -1.55(-1.55%) |
Dec 31, 2015 | 101.12 | 99.67 | 99.67 | 99.67 | 309,652 | -1.39(-1.37%) |
Dec 30, 2015 | 101.86 | 101.86 | 101.02 | 101.06 | 266,920 | -0.78(-0.77%) |
Dec 29, 2015 | 101.19 | 102.13 | 101.06 | 101.84 | 268,243 | +1.25(+1.24%) |
Dec 28, 2015 | 100.36 | 100.59 | 99.63 | 100.59 | 250,251 | -0.02(-0.02%) |
Dec 24, 2015 | 100.71 | 100.61 | 100.61 | 100.61 | 153,631 | -0.05(-0.05%) |
Dec 23, 2015 | 100.41 | 100.69 | 100.10 | 100.65 | 480,662 | +0.88(+0.88%) |
Dec 22, 2015 | 99.49 | 99.91 | 98.98 | 99.78 | 400,751 | +0.65(+0.66%) |
Dec 21, 2015 | 99.12 | 99.25 | 98.32 | 99.13 | 387,051 | +0.96(+0.98%) |
Dec 18, 2015 | 99.95 | 100.00 | 98.15 | 98.16 | 331,139 | -1.98(-1.98%) |
Dec 17, 2015 | 102.11 | 102.13 | 100.10 | 100.14 | 550,405 | -1.55(-1.52%) |
Dec 16, 2015 | 101.09 | 101.89 | 100.18 | 101.69 | 336,738 | +1.34(+1.33%) |
Dec 15, 2015 | 100.63 | 101.06 | 100.25 | 100.35 | 361,204 | +0.48(+0.48%) |
Dec 14, 2015 | 99.37 | 99.88 | 98.12 | 99.88 | 376,803 | +0.50(+0.51%) |
Dec 11, 2015 | 100.56 | 100.61 | 99.26 | 99.37 | 357,430 | -2.12(-2.09%) |
Dec 10, 2015 | 101.67 | 102.21 | 101.15 | 101.49 | 363,924 | +0.24(+0.24%) |
Dec 09, 2015 | 102.40 | 102.95 | 100.77 | 101.25 | 467,497 | -1.54(-1.50%) |
Dec 08, 2015 | 102.01 | 103.03 | 101.72 | 102.79 | 461,270 | -0.17(-0.17%) |
Dec 07, 2015 | 103.61 | 103.61 | 102.55 | 102.97 | 297,232 | -0.67(-0.65%) |
Dec 04, 2015 | 101.72 | 103.85 | 101.51 | 103.64 | 390,372 | +2.21(+2.18%) |
Dec 03, 2015 | 103.40 | 103.42 | 100.91 | 101.43 | 335,539 | -1.43(-1.39%) |
Dec 02, 2015 | 103.46 | 103.91 | 102.74 | 102.86 | 402,716 | -0.55(-0.53%) |
Dec 01, 2015 | 102.79 | 103.44 | 102.70 | 103.41 | 727,582 | +0.92(+0.89%) |
Nov 30, 2015 | 102.73 | 102.78 | 102.20 | 102.49 | 242,602 | +0.15(+0.14%) |
Nov 27, 2015 | 102.23 | 102.58 | 102.10 | 102.34 | 147,759 | +0.17(+0.17%) |
Nov 25, 2015 | 102.44 | 102.17 | 102.17 | 102.17 | 244,717 | -0.23(-0.22%) |
Nov 24, 2015 | 101.61 | 102.63 | 101.25 | 102.40 | 274,638 | +0.13(+0.13%) |
Nov 23, 2015 | 103.22 | 103.22 | 101.94 | 102.27 | 447,268 | -0.54(-0.53%) |
Nov 20, 2015 | 102.43 | 102.92 | 102.40 | 102.81 | 1,400,240 | +0.78(+0.76%) |
Nov 19, 2015 | 101.63 | 102.56 | 101.63 | 102.03 | 271,067 | +0.41(+0.41%) |
Nov 18, 2015 | 100.61 | 101.68 | 100.36 | 101.62 | 231,361 | +1.59(+1.59%) |
Nov 17, 2015 | 100.06 | 100.81 | 99.81 | 100.02 | 330,434 | +0.06(+0.06%) |
Nov 16, 2015 | 98.51 | 100.00 | 98.33 | 99.96 | 270,033 | +1.32(+1.34%) |
Nov 13, 2015 | 100.14 | 100.32 | 98.61 | 98.64 | 363,082 | -1.97(-1.96%) |
Nov 12, 2015 | 101.20 | 101.57 | 100.56 | 100.61 | 233,008 | -1.02(-1.00%) |
Nov 11, 2015 | 101.92 | 102.38 | 101.45 | 101.63 | 218,645 | -0.06(-0.05%) |
Nov 10, 2015 | 102.06 | 102.06 | 101.21 | 101.68 | 292,702 | -0.75(-0.73%) |
Nov 09, 2015 | 103.44 | 103.44 | 101.88 | 102.44 | 314,429 | -0.98(-0.95%) |
Nov 06, 2015 | 102.66 | 103.43 | 102.52 | 103.42 | 273,968 | +0.61(+0.59%) |
Nov 05, 2015 | 103.62 | 103.70 | 102.60 | 102.81 | 307,926 | -0.31(-0.30%) |
Nov 04, 2015 | 103.24 | 103.36 | 102.87 | 103.12 | 305,076 | +0.19(+0.19%) |
Nov 03, 2015 | 102.00 | 103.35 | 101.80 | 102.93 | 374,180 | +0.67(+0.66%) |