Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 85.88 | 86.35 | 83.60 | 85.07 | 2,579,077 | +0.56(+0.67%) |
Jan 28, 2016 | 87.14 | 88.70 | 83.65 | 84.51 | 2,483,612 | -2.71(-3.11%) |
Jan 27, 2016 | 87.82 | 88.38 | 86.76 | 87.22 | 795,723 | -0.89(-1.01%) |
Jan 26, 2016 | 86.71 | 88.35 | 86.71 | 88.11 | 988,985 | +1.86(+2.16%) |
Jan 25, 2016 | 87.27 | 88.13 | 86.09 | 86.25 | 993,266 | -1.02(-1.17%) |
Jan 22, 2016 | 85.99 | 87.66 | 85.98 | 87.26 | 883,927 | +2.31(+2.72%) |
Jan 21, 2016 | 85.19 | 86.17 | 84.53 | 84.95 | 858,478 | +0.14(+0.16%) |
Jan 20, 2016 | 86.51 | 86.68 | 83.34 | 84.81 | 1,576,847 | -2.55(-2.92%) |
Jan 19, 2016 | 87.72 | 88.15 | 86.54 | 87.36 | 823,387 | +0.64(+0.74%) |
Jan 15, 2016 | 86.63 | 86.71 | 86.71 | 86.71 | 1,103,849 | -1.04(-1.18%) |
Jan 14, 2016 | 87.37 | 88.59 | 87.18 | 87.75 | 1,264,707 | +0.83(+0.96%) |
Jan 13, 2016 | 88.69 | 89.52 | 86.80 | 86.92 | 983,237 | -1.67(-1.88%) |
Jan 12, 2016 | 90.34 | 90.83 | 88.19 | 88.59 | 1,233,930 | -1.22(-1.36%) |
Jan 11, 2016 | 89.28 | 90.21 | 89.04 | 89.81 | 1,038,175 | +0.88(+0.99%) |
Jan 08, 2016 | 91.51 | 92.07 | 88.78 | 88.93 | 1,096,963 | -2.56(-2.80%) |
Jan 07, 2016 | 91.88 | 93.13 | 91.47 | 91.49 | 1,255,512 | -1.65(-1.78%) |
Jan 06, 2016 | 92.72 | 93.22 | 92.45 | 93.15 | 1,087,401 | -0.01(-0.02%) |
Jan 05, 2016 | 90.97 | 93.49 | 90.64 | 93.16 | 946,046 | +2.24(+2.46%) |
Jan 04, 2016 | 91.71 | 92.19 | 89.97 | 90.92 | 1,082,005 | -2.45(-2.62%) |
Dec 31, 2015 | 94.37 | 93.37 | 93.37 | 93.37 | 722,057 | -0.78(-0.82%) |
Dec 30, 2015 | 94.76 | 95.20 | 94.05 | 94.14 | 579,248 | -0.89(-0.94%) |
Dec 29, 2015 | 94.27 | 95.11 | 93.89 | 95.04 | 646,089 | +1.54(+1.64%) |
Dec 28, 2015 | 92.89 | 93.57 | 92.44 | 93.50 | 655,884 | +0.44(+0.47%) |
Dec 24, 2015 | 93.16 | 93.06 | 93.06 | 93.06 | 297,223 | +0.04(+0.05%) |
Dec 23, 2015 | 91.91 | 93.06 | 91.83 | 93.02 | 765,637 | +1.23(+1.34%) |
Dec 22, 2015 | 92.32 | 92.97 | 91.63 | 91.78 | 1,202,864 | +0.12(+0.13%) |
Dec 21, 2015 | 92.39 | 93.20 | 90.95 | 91.66 | 887,585 | -0.01(-0.01%) |
Dec 18, 2015 | 93.27 | 93.83 | 91.67 | 91.67 | 2,026,979 | -2.12(-2.26%) |
Dec 17, 2015 | 94.19 | 94.19 | 92.90 | 93.79 | 1,339,265 | -0.09(-0.10%) |
Dec 16, 2015 | 91.86 | 94.27 | 91.54 | 93.88 | 1,537,369 | +2.27(+2.47%) |
Dec 15, 2015 | 91.08 | 92.23 | 90.87 | 91.62 | 1,674,609 | +1.20(+1.33%) |
Dec 14, 2015 | 88.69 | 90.59 | 88.08 | 90.41 | 1,501,378 | +1.50(+1.69%) |
Dec 11, 2015 | 87.87 | 89.09 | 87.38 | 88.91 | 1,216,829 | +0.25(+0.28%) |
Dec 10, 2015 | 89.08 | 89.88 | 87.95 | 88.67 | 949,931 | -0.43(-0.48%) |
Dec 09, 2015 | 89.45 | 90.07 | 88.26 | 89.09 | 875,990 | -0.97(-1.08%) |
Dec 08, 2015 | 90.07 | 90.53 | 89.57 | 90.07 | 879,345 | -0.10(-0.11%) |
Dec 07, 2015 | 89.45 | 90.33 | 89.34 | 90.17 | 612,545 | +0.12(+0.13%) |
Dec 04, 2015 | 88.70 | 90.18 | 88.13 | 90.05 | 1,463,879 | +1.77(+2.01%) |
Dec 03, 2015 | 88.58 | 89.09 | 87.74 | 88.28 | 1,139,409 | -0.79(-0.89%) |
Dec 02, 2015 | 90.97 | 91.52 | 88.88 | 89.07 | 1,015,996 | -2.30(-2.52%) |
Dec 01, 2015 | 90.80 | 91.44 | 90.48 | 91.37 | 931,323 | +1.21(+1.34%) |
Nov 30, 2015 | 90.98 | 91.25 | 89.89 | 90.16 | 1,134,868 | -0.60(-0.66%) |
Nov 27, 2015 | 89.95 | 91.05 | 89.56 | 90.76 | 357,480 | +0.76(+0.84%) |
Nov 25, 2015 | 90.13 | 90.00 | 90.00 | 90.00 | 703,964 | +0.07(+0.08%) |
Nov 24, 2015 | 90.15 | 90.44 | 89.04 | 89.93 | 875,180 | -0.94(-1.03%) |
Nov 23, 2015 | 91.39 | 91.85 | 90.50 | 90.87 | 777,780 | -0.40(-0.43%) |
Nov 20, 2015 | 90.07 | 91.34 | 90.01 | 91.26 | 1,643,822 | +1.57(+1.75%) |
Nov 19, 2015 | 89.84 | 90.08 | 89.23 | 89.69 | 643,632 | +0.14(+0.16%) |
Nov 18, 2015 | 89.23 | 89.68 | 88.61 | 89.55 | 883,556 | +0.51(+0.58%) |
Nov 17, 2015 | 89.04 | 90.02 | 88.51 | 89.04 | 966,058 | -0.25(-0.28%) |
Nov 16, 2015 | 88.43 | 89.29 | 87.89 | 89.29 | 963,140 | +0.66(+0.75%) |
Nov 13, 2015 | 89.81 | 90.38 | 88.49 | 88.62 | 664,437 | -0.25(-0.28%) |
Nov 12, 2015 | 89.37 | 89.79 | 88.41 | 88.88 | 738,068 | -0.82(-0.91%) |
Nov 11, 2015 | 89.55 | 90.03 | 88.98 | 89.69 | 686,848 | +0.25(+0.27%) |
Nov 10, 2015 | 88.65 | 89.53 | 88.26 | 89.45 | 831,783 | +0.95(+1.08%) |
Nov 09, 2015 | 89.40 | 89.48 | 87.59 | 88.49 | 911,760 | -1.09(-1.22%) |
Nov 06, 2015 | 90.93 | 91.38 | 88.82 | 89.58 | 1,120,255 | -2.68(-2.91%) |
Nov 05, 2015 | 91.61 | 92.33 | 91.31 | 92.27 | 674,495 | +0.57(+0.62%) |
Nov 04, 2015 | 92.78 | 93.21 | 91.35 | 91.70 | 906,246 | -1.06(-1.14%) |
Nov 03, 2015 | 93.51 | 93.53 | 92.30 | 92.76 | 1,273,201 | -0.85(-0.91%) |