Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 80.54 | 81.60 | 79.64 | 81.50 | 2,681,552 | +1.84(+2.31%) |
Jan 28, 2016 | 81.16 | 81.46 | 79.35 | 79.66 | 1,485,229 | -0.80(-1.00%) |
Jan 27, 2016 | 80.59 | 81.85 | 80.08 | 80.47 | 2,258,106 | -0.29(-0.36%) |
Jan 26, 2016 | 79.41 | 80.94 | 79.21 | 80.76 | 1,002,050 | +1.44(+1.82%) |
Jan 25, 2016 | 80.84 | 81.31 | 79.19 | 79.31 | 1,358,031 | -1.53(-1.89%) |
Jan 22, 2016 | 79.81 | 80.88 | 79.47 | 80.84 | 1,216,089 | +2.40(+3.05%) |
Jan 21, 2016 | 79.15 | 80.10 | 78.25 | 78.45 | 1,416,633 | -0.30(-0.38%) |
Jan 20, 2016 | 77.59 | 79.59 | 75.05 | 78.75 | 2,820,326 | -0.27(-0.35%) |
Jan 19, 2016 | 79.67 | 80.44 | 78.24 | 79.02 | 2,080,149 | +0.40(+0.51%) |
Jan 15, 2016 | 78.65 | 78.62 | 78.62 | 78.62 | 3,101,993 | -1.95(-2.42%) |
Jan 14, 2016 | 80.10 | 81.19 | 78.97 | 80.57 | 3,704,841 | +0.92(+1.16%) |
Jan 13, 2016 | 83.86 | 84.01 | 79.22 | 79.64 | 3,062,309 | -3.71(-4.45%) |
Jan 12, 2016 | 83.94 | 83.98 | 82.34 | 83.36 | 2,119,714 | +0.28(+0.34%) |
Jan 11, 2016 | 83.13 | 83.49 | 82.00 | 83.07 | 2,259,547 | +0.71(+0.87%) |
Jan 08, 2016 | 85.21 | 85.59 | 82.27 | 82.36 | 2,909,492 | -2.41(-2.85%) |
Jan 07, 2016 | 86.01 | 86.50 | 84.21 | 84.77 | 3,054,857 | -3.74(-4.22%) |
Jan 06, 2016 | 88.59 | 89.22 | 87.79 | 88.51 | 1,415,539 | -1.61(-1.79%) |
Jan 05, 2016 | 89.15 | 90.60 | 88.87 | 90.12 | 1,668,158 | +1.23(+1.39%) |
Jan 04, 2016 | 90.00 | 90.24 | 87.92 | 88.89 | 1,846,611 | -2.85(-3.11%) |
Dec 31, 2015 | 92.16 | 91.74 | 91.74 | 91.74 | 651,876 | -0.70(-0.76%) |
Dec 30, 2015 | 92.75 | 93.38 | 92.41 | 92.44 | 565,755 | -0.41(-0.44%) |
Dec 29, 2015 | 92.64 | 92.97 | 91.66 | 92.85 | 596,442 | +0.82(+0.89%) |
Dec 28, 2015 | 91.39 | 92.10 | 90.93 | 92.03 | 509,675 | +0.50(+0.55%) |
Dec 24, 2015 | 90.88 | 91.53 | 91.53 | 91.53 | 262,719 | +0.24(+0.26%) |
Dec 23, 2015 | 90.79 | 91.71 | 90.45 | 91.29 | 630,541 | +0.75(+0.83%) |
Dec 22, 2015 | 91.00 | 91.00 | 89.60 | 90.54 | 700,591 | -0.16(-0.18%) |
Dec 21, 2015 | 89.76 | 91.04 | 89.66 | 90.71 | 1,385,474 | +1.60(+1.80%) |
Dec 18, 2015 | 88.86 | 89.75 | 88.41 | 89.11 | 2,000,909 | -0.38(-0.43%) |
Dec 17, 2015 | 91.04 | 91.78 | 89.44 | 89.49 | 1,009,607 | -1.32(-1.45%) |
Dec 16, 2015 | 90.86 | 91.72 | 89.65 | 90.81 | 1,659,076 | +0.60(+0.67%) |
Dec 15, 2015 | 89.48 | 91.33 | 88.86 | 90.20 | 2,296,199 | +1.72(+1.94%) |
Dec 14, 2015 | 87.78 | 88.69 | 87.20 | 88.48 | 1,574,116 | +0.96(+1.10%) |
Dec 11, 2015 | 89.83 | 90.47 | 87.06 | 87.52 | 2,242,187 | -3.47(-3.82%) |
Dec 10, 2015 | 91.15 | 91.66 | 90.86 | 91.00 | 730,530 | +0.17(+0.19%) |
Dec 09, 2015 | 92.32 | 93.55 | 90.73 | 90.82 | 1,367,769 | -1.97(-2.12%) |
Dec 08, 2015 | 94.15 | 94.70 | 92.68 | 92.79 | 1,313,350 | -2.34(-2.46%) |
Dec 07, 2015 | 94.22 | 95.30 | 94.17 | 95.13 | 2,262,703 | +0.03(+0.03%) |
Dec 04, 2015 | 92.97 | 95.13 | 92.78 | 95.10 | 1,015,514 | +2.43(+2.62%) |
Dec 03, 2015 | 94.29 | 94.49 | 92.42 | 92.67 | 2,166,131 | -1.41(-1.50%) |
Dec 02, 2015 | 94.72 | 94.81 | 93.83 | 94.08 | 1,153,878 | -0.49(-0.52%) |
Dec 01, 2015 | 94.62 | 94.91 | 93.80 | 94.57 | 1,274,464 | +0.29(+0.31%) |
Nov 30, 2015 | 94.86 | 95.16 | 94.14 | 94.28 | 1,299,618 | -0.61(-0.65%) |
Nov 27, 2015 | 94.33 | 95.10 | 93.93 | 94.89 | 531,914 | +0.83(+0.88%) |
Nov 25, 2015 | 94.84 | 94.06 | 94.06 | 94.06 | 900,705 | -0.56(-0.59%) |
Nov 24, 2015 | 94.47 | 94.86 | 94.11 | 94.62 | 1,061,518 | -0.62(-0.65%) |
Nov 23, 2015 | 95.59 | 95.84 | 95.13 | 95.24 | 1,515,418 | -0.16(-0.16%) |
Nov 20, 2015 | 94.91 | 95.66 | 94.54 | 95.40 | 1,339,649 | +0.83(+0.88%) |
Nov 19, 2015 | 94.41 | 94.79 | 93.90 | 94.56 | 1,088,929 | +0.21(+0.22%) |
Nov 18, 2015 | 92.75 | 94.44 | 90.64 | 94.35 | 1,390,568 | +2.14(+2.32%) |
Nov 17, 2015 | 90.48 | 93.44 | 90.05 | 92.21 | 2,452,556 | +2.83(+3.17%) |
Nov 16, 2015 | 88.03 | 89.43 | 87.54 | 89.38 | 1,436,970 | +1.08(+1.23%) |
Nov 13, 2015 | 90.76 | 90.76 | 87.83 | 88.30 | 2,256,430 | -2.28(-2.52%) |
Nov 12, 2015 | 91.00 | 92.13 | 90.24 | 90.57 | 3,284,564 | -1.21(-1.32%) |
Nov 11, 2015 | 91.70 | 92.11 | 91.04 | 91.79 | 1,066,399 | +0.57(+0.63%) |
Nov 10, 2015 | 90.97 | 91.54 | 90.51 | 91.21 | 1,736,441 | -0.26(-0.28%) |
Nov 09, 2015 | 93.26 | 93.42 | 91.00 | 91.47 | 2,047,051 | -1.98(-2.12%) |
Nov 06, 2015 | 92.99 | 93.49 | 92.21 | 93.44 | 2,457,449 | +0.87(+0.93%) |
Nov 05, 2015 | 91.22 | 92.87 | 91.18 | 92.58 | 1,360,099 | +1.80(+1.98%) |
Nov 04, 2015 | 90.39 | 91.22 | 90.36 | 90.78 | 1,657,240 | +0.39(+0.43%) |
Nov 03, 2015 | 87.59 | 90.43 | 87.36 | 90.39 | 1,932,698 | +2.51(+2.85%) |