Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 81.92 | 83.79 | 81.57 | 83.76 | 17,918,628 | +2.56(+3.15%) |
Jan 28, 2016 | 81.23 | 81.60 | 80.39 | 81.20 | 13,915,569 | +0.60(+0.75%) |
Jan 27, 2016 | 81.17 | 82.25 | 80.08 | 80.59 | 16,019,119 | -0.89(-1.10%) |
Jan 26, 2016 | 80.80 | 82.15 | 80.74 | 81.49 | 14,739,406 | +0.78(+0.96%) |
Jan 25, 2016 | 81.52 | 82.00 | 80.59 | 80.71 | 15,579,770 | -0.58(-0.71%) |
Jan 22, 2016 | 82.18 | 82.21 | 79.76 | 81.28 | 30,527,632 | -1.01(-1.22%) |
Jan 21, 2016 | 80.97 | 83.44 | 80.97 | 82.29 | 19,462,082 | +1.70(+2.11%) |
Jan 20, 2016 | 80.39 | 81.61 | 79.10 | 80.59 | 30,582,894 | -1.41(-1.72%) |
Jan 19, 2016 | 82.67 | 83.16 | 81.17 | 82.00 | 18,046,848 | +0.00(+0.00%) |
Jan 15, 2016 | 81.00 | 82.00 | 82.00 | 82.00 | 24,119,598 | -1.64(-1.96%) |
Jan 14, 2016 | 81.49 | 84.19 | 81.43 | 83.64 | 22,663,584 | +2.36(+2.90%) |
Jan 13, 2016 | 83.21 | 83.64 | 81.17 | 81.28 | 19,356,690 | -1.15(-1.40%) |
Jan 12, 2016 | 82.78 | 83.11 | 81.57 | 82.44 | 16,559,848 | +0.17(+0.21%) |
Jan 11, 2016 | 82.15 | 86.12 | 81.31 | 82.26 | 20,298,490 | +0.37(+0.46%) |
Jan 08, 2016 | 84.05 | 84.34 | 81.57 | 81.89 | 25,881,454 | -1.50(-1.80%) |
Jan 07, 2016 | 85.34 | 86.22 | 83.04 | 83.39 | 32,035,274 | -3.68(-4.23%) |
Jan 06, 2016 | 87.13 | 88.41 | 86.49 | 87.07 | 21,764,362 | -1.41(-1.59%) |
Jan 05, 2016 | 88.31 | 88.77 | 87.65 | 88.48 | 19,094,746 | +0.09(+0.10%) |
Jan 04, 2016 | 87.93 | 88.54 | 87.07 | 88.39 | 21,844,220 | -1.27(-1.41%) |
Dec 31, 2015 | 88.83 | 89.66 | 89.66 | 89.66 | 18,172,766 | +0.29(+0.32%) |
Dec 30, 2015 | 90.03 | 90.48 | 89.26 | 89.37 | 10,118,406 | -0.66(-0.74%) |
Dec 29, 2015 | 89.26 | 90.61 | 89.23 | 90.03 | 11,602,493 | +1.09(+1.23%) |
Dec 28, 2015 | 88.48 | 89.23 | 88.09 | 88.94 | 9,224,591 | +0.20(+0.23%) |
Dec 24, 2015 | 88.94 | 88.74 | 88.74 | 88.74 | 4,696,743 | -0.35(-0.39%) |
Dec 23, 2015 | 87.85 | 89.23 | 87.85 | 89.09 | 12,427,606 | +1.32(+1.51%) |
Dec 22, 2015 | 87.76 | 88.16 | 86.81 | 87.76 | 14,680,739 | +0.26(+0.30%) |
Dec 21, 2015 | 87.56 | 88.08 | 86.78 | 87.50 | 14,144,666 | +0.35(+0.40%) |
Dec 18, 2015 | 87.47 | 88.02 | 87.16 | 87.16 | 28,886,216 | -0.78(-0.88%) |
Dec 17, 2015 | 89.06 | 89.37 | 87.88 | 87.93 | 20,151,648 | +1.94(+2.25%) |
Dec 16, 2015 | 84.56 | 86.69 | 84.44 | 86.00 | 26,568,008 | +1.83(+2.18%) |
Dec 15, 2015 | 84.39 | 84.97 | 83.89 | 84.17 | 21,378,122 | +0.17(+0.20%) |
Dec 14, 2015 | 84.00 | 84.56 | 82.64 | 84.00 | 23,433,486 | +0.00(+0.00%) |
Dec 11, 2015 | 84.17 | 84.96 | 83.69 | 84.00 | 22,661,708 | -1.08(-1.27%) |
Dec 10, 2015 | 84.50 | 85.86 | 84.31 | 85.08 | 16,956,952 | +0.50(+0.59%) |
Dec 09, 2015 | 83.33 | 84.92 | 83.17 | 84.58 | 18,211,350 | +0.78(+0.93%) |
Dec 08, 2015 | 83.47 | 84.33 | 83.03 | 83.81 | 19,187,820 | -0.50(-0.59%) |
Dec 07, 2015 | 84.44 | 84.50 | 83.61 | 84.31 | 24,020,346 | -0.33(-0.39%) |
Dec 04, 2015 | 83.47 | 84.72 | 83.17 | 84.64 | 20,966,966 | +1.28(+1.53%) |
Dec 03, 2015 | 83.53 | 83.97 | 83.18 | 83.36 | 22,683,188 | +0.17(+0.20%) |
Dec 02, 2015 | 83.53 | 83.92 | 82.95 | 83.20 | 15,886,481 | -0.56(-0.66%) |
Dec 01, 2015 | 83.25 | 83.97 | 82.92 | 83.75 | 19,540,020 | +0.64(+0.77%) |
Nov 30, 2015 | 84.19 | 84.53 | 83.11 | 83.11 | 28,705,764 | -1.17(-1.38%) |
Nov 27, 2015 | 84.03 | 84.32 | 83.81 | 84.28 | 11,939,666 | +0.00(+0.00%) |
Nov 25, 2015 | 85.06 | 84.28 | 84.28 | 84.28 | 19,510,358 | -0.83(-0.98%) |
Nov 24, 2015 | 84.19 | 85.69 | 84.06 | 85.11 | 52,543,480 | +0.19(+0.23%) |
Nov 23, 2015 | 84.92 | 85.55 | 84.00 | 84.92 | 48,770,920 | -0.19(-0.23%) |
Nov 20, 2015 | 84.00 | 86.03 | 83.86 | 85.11 | 75,922,768 | +1.08(+1.29%) |
Nov 19, 2015 | 84.33 | 84.69 | 83.97 | 84.03 | 35,637,112 | -0.69(-0.82%) |
Nov 18, 2015 | 83.89 | 84.86 | 83.56 | 84.72 | 64,030,880 | +0.56(+0.66%) |
Nov 17, 2015 | 84.86 | 85.36 | 83.28 | 84.17 | 155,375,584 | -0.11(-0.13%) |
Nov 16, 2015 | 82.95 | 84.94 | 82.64 | 84.28 | 102,586,368 | +0.22(+0.26%) |
Nov 13, 2015 | 82.89 | 84.64 | 82.75 | 84.06 | 89,034,032 | +0.33(+0.40%) |
Nov 12, 2015 | 84.42 | 85.78 | 83.58 | 83.72 | 105,466,128 | -1.42(-1.66%) |
Nov 11, 2015 | 83.83 | 85.55 | 83.83 | 85.14 | 71,178,696 | +1.53(+1.83%) |
Nov 10, 2015 | 82.25 | 84.03 | 82.20 | 83.61 | 86,252,904 | +1.03(+1.24%) |
Nov 09, 2015 | 82.61 | 83.14 | 81.56 | 82.58 | 52,398,900 | -0.47(-0.57%) |
Nov 06, 2015 | 81.72 | 83.14 | 81.20 | 83.06 | 45,429,504 | +0.78(+0.94%) |
Nov 05, 2015 | 81.81 | 82.56 | 81.36 | 82.28 | 44,162,012 | +0.28(+0.34%) |
Nov 04, 2015 | 82.03 | 82.68 | 81.78 | 82.00 | 37,871,812 | -0.14(-0.17%) |
Nov 03, 2015 | 81.09 | 82.70 | 81.00 | 82.14 | 34,521,384 | +0.53(+0.65%) |