Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 83.78 | 84.99 | 83.37 | 84.85 | 1,948,543 | +1.68(+2.02%) |
Jan 28, 2016 | 83.17 | 85.00 | 82.53 | 83.17 | 981,053 | +0.17(+0.21%) |
Jan 27, 2016 | 83.10 | 83.46 | 82.35 | 82.99 | 1,461,996 | -0.12(-0.14%) |
Jan 26, 2016 | 83.26 | 83.80 | 82.74 | 83.11 | 1,152,564 | +0.28(+0.34%) |
Jan 25, 2016 | 83.26 | 83.69 | 82.34 | 82.83 | 1,505,093 | -0.65(-0.78%) |
Jan 22, 2016 | 83.00 | 83.74 | 82.81 | 83.47 | 982,641 | +1.73(+2.12%) |
Jan 21, 2016 | 82.33 | 83.04 | 81.38 | 81.75 | 926,193 | -0.31(-0.38%) |
Jan 20, 2016 | 81.71 | 82.92 | 80.98 | 82.05 | 1,632,336 | -1.00(-1.21%) |
Jan 19, 2016 | 83.81 | 84.12 | 82.66 | 83.06 | 1,127,686 | -0.11(-0.13%) |
Jan 15, 2016 | 84.67 | 83.17 | 83.17 | 83.17 | 1,735,456 | -1.26(-1.49%) |
Jan 14, 2016 | 83.18 | 85.10 | 82.88 | 84.42 | 1,175,447 | +1.43(+1.72%) |
Jan 13, 2016 | 84.73 | 84.90 | 82.61 | 82.99 | 1,238,492 | -1.20(-1.42%) |
Jan 12, 2016 | 84.24 | 84.32 | 82.81 | 84.19 | 1,131,769 | +0.71(+0.86%) |
Jan 11, 2016 | 84.56 | 84.72 | 82.65 | 83.47 | 1,251,098 | -0.59(-0.70%) |
Jan 08, 2016 | 85.79 | 86.06 | 83.88 | 84.06 | 1,221,119 | -1.50(-1.75%) |
Jan 07, 2016 | 85.33 | 85.95 | 85.16 | 85.56 | 2,017,819 | -1.27(-1.46%) |
Jan 06, 2016 | 87.33 | 87.51 | 86.25 | 86.83 | 1,493,236 | -1.33(-1.51%) |
Jan 05, 2016 | 87.64 | 88.34 | 87.29 | 88.16 | 1,613,468 | +0.53(+0.61%) |
Jan 04, 2016 | 87.63 | 87.79 | 86.67 | 87.63 | 1,520,893 | -1.45(-1.63%) |
Dec 31, 2015 | 89.95 | 89.08 | 89.08 | 89.08 | 886,723 | -1.28(-1.42%) |
Dec 30, 2015 | 90.63 | 90.96 | 90.10 | 90.36 | 686,262 | -0.29(-0.32%) |
Dec 29, 2015 | 89.55 | 90.75 | 89.48 | 90.65 | 834,963 | +1.78(+2.00%) |
Dec 28, 2015 | 88.62 | 89.05 | 88.13 | 88.87 | 735,212 | -0.05(-0.05%) |
Dec 24, 2015 | 88.69 | 88.92 | 88.92 | 88.92 | 285,809 | +0.28(+0.32%) |
Dec 23, 2015 | 88.30 | 88.66 | 86.97 | 88.64 | 1,308,872 | +0.67(+0.76%) |
Dec 22, 2015 | 87.76 | 88.56 | 86.17 | 87.98 | 1,345,425 | +0.26(+0.30%) |
Dec 21, 2015 | 88.36 | 89.04 | 86.88 | 87.72 | 1,267,728 | -0.18(-0.21%) |
Dec 18, 2015 | 89.50 | 90.08 | 87.72 | 87.90 | 3,425,370 | -2.20(-2.44%) |
Dec 17, 2015 | 93.47 | 94.10 | 90.08 | 90.10 | 2,959,176 | -3.53(-3.77%) |
Dec 16, 2015 | 93.84 | 94.47 | 92.33 | 93.63 | 1,793,752 | +0.22(+0.24%) |
Dec 15, 2015 | 91.60 | 93.66 | 91.41 | 93.41 | 1,791,471 | +2.52(+2.77%) |
Dec 14, 2015 | 90.41 | 91.28 | 89.07 | 90.88 | 1,346,116 | +0.75(+0.84%) |
Dec 11, 2015 | 89.51 | 90.81 | 89.16 | 90.13 | 1,838,290 | -0.51(-0.56%) |
Dec 10, 2015 | 91.03 | 91.18 | 90.33 | 90.64 | 1,086,242 | -0.39(-0.42%) |
Dec 09, 2015 | 91.22 | 92.55 | 90.80 | 91.03 | 1,061,947 | -0.84(-0.91%) |
Dec 08, 2015 | 92.76 | 93.00 | 91.74 | 91.87 | 1,200,019 | -1.58(-1.70%) |
Dec 07, 2015 | 92.92 | 93.61 | 92.66 | 93.45 | 1,159,332 | +0.09(+0.09%) |
Dec 04, 2015 | 90.84 | 93.41 | 90.57 | 93.37 | 965,500 | +2.87(+3.17%) |
Dec 03, 2015 | 91.32 | 91.76 | 89.99 | 90.50 | 1,340,789 | -0.82(-0.90%) |
Dec 02, 2015 | 92.33 | 92.42 | 91.15 | 91.32 | 991,929 | -1.13(-1.22%) |
Dec 01, 2015 | 91.81 | 92.56 | 91.56 | 92.45 | 781,402 | +0.93(+1.01%) |
Nov 30, 2015 | 91.12 | 91.88 | 91.12 | 91.52 | 1,186,001 | +0.09(+0.10%) |
Nov 27, 2015 | 91.46 | 91.71 | 90.97 | 91.43 | 429,002 | +0.14(+0.15%) |
Nov 25, 2015 | 91.44 | 91.30 | 91.30 | 91.30 | 524,311 | -0.23(-0.25%) |
Nov 24, 2015 | 90.89 | 91.94 | 90.56 | 91.53 | 962,895 | +0.03(+0.03%) |
Nov 23, 2015 | 91.64 | 92.03 | 91.25 | 91.50 | 736,885 | -0.14(-0.15%) |
Nov 20, 2015 | 90.73 | 91.86 | 90.27 | 91.64 | 1,256,635 | +1.00(+1.11%) |
Nov 19, 2015 | 91.64 | 92.11 | 90.30 | 90.63 | 3,190,626 | -1.15(-1.25%) |
Nov 18, 2015 | 90.57 | 91.83 | 90.46 | 91.78 | 1,067,975 | +1.29(+1.43%) |
Nov 17, 2015 | 91.06 | 91.12 | 90.36 | 90.49 | 1,304,153 | -0.68(-0.74%) |
Nov 16, 2015 | 89.62 | 91.16 | 89.25 | 91.16 | 908,900 | +1.23(+1.36%) |
Nov 13, 2015 | 89.69 | 90.18 | 89.19 | 89.94 | 1,789,204 | +0.29(+0.32%) |
Nov 12, 2015 | 90.02 | 90.55 | 89.65 | 89.65 | 982,419 | -1.05(-1.16%) |
Nov 11, 2015 | 90.08 | 90.85 | 89.56 | 90.70 | 824,984 | +0.88(+0.98%) |
Nov 10, 2015 | 89.13 | 89.93 | 88.63 | 89.82 | 753,846 | +0.53(+0.60%) |
Nov 09, 2015 | 90.23 | 90.48 | 89.05 | 89.29 | 1,252,263 | -1.10(-1.22%) |
Nov 06, 2015 | 92.50 | 92.50 | 90.24 | 90.39 | 2,116,996 | -1.19(-1.30%) |
Nov 05, 2015 | 91.25 | 92.01 | 91.25 | 91.58 | 1,537,633 | +0.33(+0.36%) |
Nov 04, 2015 | 91.41 | 91.90 | 91.13 | 91.25 | 1,570,505 | -0.15(-0.17%) |
Nov 03, 2015 | 91.09 | 91.91 | 90.58 | 91.41 | 3,291,149 | -0.08(-0.08%) |