Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 85.58 | 88.20 | 84.58 | 88.19 | 509,038 | +3.09(+3.63%) |
Jan 28, 2016 | 85.50 | 85.50 | 84.47 | 85.10 | 321,677 | +0.50(+0.59%) |
Jan 27, 2016 | 86.17 | 87.02 | 84.25 | 84.60 | 356,094 | -1.97(-2.28%) |
Jan 26, 2016 | 85.35 | 87.06 | 84.73 | 86.57 | 298,896 | +1.77(+2.09%) |
Jan 25, 2016 | 86.33 | 86.79 | 84.49 | 84.80 | 331,839 | -2.00(-2.30%) |
Jan 22, 2016 | 86.09 | 87.42 | 85.73 | 86.80 | 320,343 | +1.73(+2.03%) |
Jan 21, 2016 | 85.22 | 85.98 | 83.90 | 85.07 | 750,547 | +0.36(+0.42%) |
Jan 20, 2016 | 84.15 | 85.25 | 82.15 | 84.71 | 534,075 | -0.28(-0.33%) |
Jan 19, 2016 | 85.43 | 85.70 | 83.89 | 84.99 | 477,243 | +0.02(+0.02%) |
Jan 15, 2016 | 82.76 | 84.97 | 84.97 | 84.97 | 603,300 | +0.07(+0.08%) |
Jan 14, 2016 | 84.66 | 85.66 | 83.64 | 84.90 | 557,010 | +0.45(+0.53%) |
Jan 13, 2016 | 86.87 | 87.03 | 84.08 | 84.45 | 414,874 | -1.96(-2.27%) |
Jan 12, 2016 | 86.30 | 87.72 | 85.47 | 86.41 | 386,555 | +1.14(+1.34%) |
Jan 11, 2016 | 85.73 | 85.73 | 84.10 | 85.27 | 273,779 | -0.13(-0.15%) |
Jan 08, 2016 | 87.71 | 87.81 | 85.22 | 85.40 | 420,804 | -1.83(-2.10%) |
Jan 07, 2016 | 87.18 | 88.18 | 86.38 | 87.23 | 589,420 | -1.06(-1.20%) |
Jan 06, 2016 | 88.47 | 89.10 | 88.00 | 88.29 | 405,683 | -1.13(-1.26%) |
Jan 05, 2016 | 90.14 | 90.92 | 89.39 | 89.42 | 308,511 | -0.68(-0.75%) |
Jan 04, 2016 | 91.40 | 91.62 | 89.24 | 90.10 | 510,628 | -2.40(-2.59%) |
Dec 31, 2015 | 93.59 | 92.50 | 92.50 | 92.50 | 298,900 | -1.22(-1.30%) |
Dec 30, 2015 | 94.17 | 94.93 | 93.62 | 93.72 | 242,513 | -0.64(-0.68%) |
Dec 29, 2015 | 94.25 | 95.00 | 93.18 | 94.36 | 251,166 | +0.53(+0.56%) |
Dec 28, 2015 | 93.19 | 94.22 | 93.00 | 93.83 | 346,598 | +0.48(+0.51%) |
Dec 24, 2015 | 92.92 | 93.35 | 93.35 | 93.35 | 132,600 | +0.05(+0.05%) |
Dec 23, 2015 | 92.27 | 93.42 | 92.01 | 93.30 | 232,026 | +1.45(+1.58%) |
Dec 22, 2015 | 91.40 | 92.04 | 90.62 | 91.85 | 297,696 | +0.76(+0.83%) |
Dec 21, 2015 | 91.03 | 91.94 | 90.25 | 91.09 | 338,005 | +0.49(+0.54%) |
Dec 18, 2015 | 91.36 | 91.37 | 91.13 | 90.60 | 1,146,762 | -0.76(-0.83%) |
Dec 17, 2015 | 92.25 | 92.97 | 91.06 | 91.36 | 591,513 | -0.37(-0.40%) |
Dec 16, 2015 | 91.35 | 92.12 | 89.99 | 91.73 | 287,734 | +0.76(+0.84%) |
Dec 15, 2015 | 91.19 | 91.74 | 90.47 | 90.97 | 353,396 | +0.86(+0.95%) |
Dec 14, 2015 | 90.05 | 90.66 | 89.48 | 90.11 | 399,996 | +0.35(+0.39%) |
Dec 11, 2015 | 90.33 | 91.39 | 89.63 | 89.76 | 229,505 | -1.27(-1.40%) |
Dec 10, 2015 | 90.78 | 92.15 | 90.64 | 91.03 | 350,598 | +0.45(+0.50%) |
Dec 09, 2015 | 92.31 | 93.29 | 90.44 | 90.58 | 380,925 | -2.32(-2.50%) |
Dec 08, 2015 | 92.25 | 94.13 | 91.45 | 92.90 | 765,350 | +0.07(+0.08%) |
Dec 07, 2015 | 93.37 | 93.82 | 92.35 | 92.83 | 319,866 | -0.82(-0.88%) |
Dec 04, 2015 | 92.65 | 93.82 | 92.28 | 93.65 | 372,483 | +1.29(+1.40%) |
Dec 03, 2015 | 93.30 | 94.26 | 92.00 | 92.36 | 517,392 | -1.07(-1.15%) |
Dec 02, 2015 | 94.08 | 94.41 | 93.37 | 93.43 | 253,472 | -0.75(-0.80%) |
Dec 01, 2015 | 93.44 | 94.57 | 93.10 | 94.18 | 530,910 | +0.97(+1.04%) |
Nov 30, 2015 | 93.71 | 94.22 | 92.86 | 93.21 | 549,809 | -0.45(-0.48%) |
Nov 27, 2015 | 92.92 | 93.78 | 92.57 | 93.66 | 142,579 | +0.80(+0.86%) |
Nov 25, 2015 | 92.42 | 92.86 | 92.86 | 92.86 | 297,900 | +0.33(+0.36%) |
Nov 24, 2015 | 92.11 | 92.86 | 91.20 | 92.53 | 395,718 | +0.20(+0.22%) |
Nov 23, 2015 | 91.90 | 92.95 | 91.49 | 92.33 | 438,146 | +0.70(+0.76%) |
Nov 20, 2015 | 91.24 | 91.98 | 90.78 | 91.63 | 373,580 | +0.13(+0.14%) |
Nov 19, 2015 | 90.97 | 91.70 | 90.86 | 91.50 | 626,340 | +0.77(+0.85%) |
Nov 18, 2015 | 90.37 | 90.98 | 89.63 | 90.73 | 510,198 | +0.47(+0.52%) |
Nov 17, 2015 | 90.42 | 91.16 | 89.83 | 90.26 | 330,502 | +0.09(+0.10%) |
Nov 16, 2015 | 89.21 | 90.20 | 88.88 | 90.17 | 616,524 | +0.59(+0.66%) |
Nov 13, 2015 | 90.31 | 92.66 | 89.14 | 89.58 | 449,676 | -1.01(-1.11%) |
Nov 12, 2015 | 90.76 | 91.86 | 90.57 | 90.59 | 411,522 | -0.86(-0.94%) |
Nov 11, 2015 | 92.24 | 92.33 | 91.34 | 91.45 | 626,839 | -0.71(-0.77%) |
Nov 10, 2015 | 92.56 | 92.63 | 91.40 | 92.16 | 600,341 | -0.04(-0.04%) |
Nov 09, 2015 | 93.21 | 93.21 | 91.91 | 92.20 | 506,571 | -1.32(-1.41%) |
Nov 06, 2015 | 93.19 | 94.73 | 93.02 | 93.52 | 778,023 | +0.13(+0.14%) |
Nov 05, 2015 | 91.22 | 95.72 | 90.82 | 93.39 | 1,363,758 | -4.38(-4.48%) |
Nov 04, 2015 | 97.26 | 98.39 | 95.53 | 97.77 | 392,369 | +0.56(+0.58%) |
Nov 03, 2015 | 97.18 | 97.77 | 96.27 | 97.21 | 638,281 | -0.22(-0.23%) |