Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 72.08 | 74.76 | 71.89 | 74.74 | 2,653,484 | +3.08(+4.29%) |
Jan 28, 2016 | 74.86 | 76.62 | 67.11 | 71.66 | 6,021,245 | -3.45(-4.60%) |
Jan 27, 2016 | 75.72 | 78.09 | 74.80 | 75.12 | 2,783,652 | -1.03(-1.35%) |
Jan 26, 2016 | 75.03 | 76.63 | 74.58 | 76.15 | 2,368,691 | +1.68(+2.26%) |
Jan 25, 2016 | 76.16 | 76.80 | 74.22 | 74.47 | 1,827,960 | -2.42(-3.14%) |
Jan 22, 2016 | 75.97 | 77.18 | 75.92 | 76.88 | 1,680,766 | +2.21(+2.96%) |
Jan 21, 2016 | 75.93 | 76.84 | 74.56 | 74.67 | 1,766,745 | -0.86(-1.14%) |
Jan 20, 2016 | 74.87 | 76.35 | 73.38 | 75.53 | 1,692,002 | -0.77(-1.00%) |
Jan 19, 2016 | 78.00 | 78.00 | 75.60 | 76.30 | 1,323,140 | -0.24(-0.31%) |
Jan 15, 2016 | 77.30 | 76.54 | 76.54 | 76.54 | 1,792,427 | -1.86(-2.38%) |
Jan 14, 2016 | 76.63 | 79.31 | 75.33 | 78.40 | 1,861,905 | +2.21(+2.90%) |
Jan 13, 2016 | 79.43 | 79.53 | 76.06 | 76.19 | 2,440,813 | -3.08(-3.89%) |
Jan 12, 2016 | 79.82 | 79.96 | 78.09 | 79.27 | 1,251,506 | +0.40(+0.51%) |
Jan 11, 2016 | 79.18 | 79.30 | 77.58 | 78.87 | 2,278,494 | +0.59(+0.76%) |
Jan 08, 2016 | 80.72 | 81.92 | 78.12 | 78.28 | 1,857,219 | -1.81(-2.25%) |
Jan 07, 2016 | 80.80 | 81.96 | 79.80 | 80.08 | 1,969,993 | -2.62(-3.17%) |
Jan 06, 2016 | 84.28 | 84.28 | 82.38 | 82.70 | 2,108,861 | -2.91(-3.40%) |
Jan 05, 2016 | 86.16 | 86.96 | 85.04 | 85.61 | 976,659 | -0.34(-0.39%) |
Jan 04, 2016 | 85.69 | 86.01 | 84.62 | 85.95 | 1,087,010 | -1.79(-2.04%) |
Dec 31, 2015 | 87.81 | 87.74 | 87.74 | 87.74 | 885,661 | -0.72(-0.81%) |
Dec 30, 2015 | 89.15 | 89.73 | 88.22 | 88.46 | 691,052 | -1.06(-1.19%) |
Dec 29, 2015 | 89.50 | 90.50 | 89.24 | 89.52 | 815,907 | +0.64(+0.72%) |
Dec 28, 2015 | 88.88 | 88.98 | 88.23 | 88.88 | 678,195 | -0.12(-0.13%) |
Dec 24, 2015 | 89.28 | 88.99 | 88.99 | 88.99 | 445,377 | -0.61(-0.68%) |
Dec 23, 2015 | 88.60 | 89.67 | 88.05 | 89.60 | 1,007,425 | +1.25(+1.41%) |
Dec 22, 2015 | 87.48 | 88.83 | 82.51 | 88.36 | 1,402,870 | +1.43(+1.65%) |
Dec 21, 2015 | 85.71 | 86.96 | 85.37 | 86.92 | 1,253,839 | +1.94(+2.28%) |
Dec 18, 2015 | 85.93 | 86.06 | 84.63 | 84.99 | 3,028,576 | -1.67(-1.92%) |
Dec 17, 2015 | 88.95 | 89.03 | 86.41 | 86.65 | 1,158,665 | -2.03(-2.29%) |
Dec 16, 2015 | 88.20 | 89.02 | 86.26 | 88.68 | 1,648,883 | +1.39(+1.59%) |
Dec 15, 2015 | 87.53 | 88.38 | 87.19 | 87.29 | 1,609,098 | +0.76(+0.88%) |
Dec 14, 2015 | 86.77 | 87.92 | 84.99 | 86.54 | 2,318,589 | -0.16(-0.18%) |
Dec 11, 2015 | 88.22 | 88.51 | 86.11 | 86.69 | 2,466,038 | -3.00(-3.35%) |
Dec 10, 2015 | 89.69 | 90.86 | 89.38 | 89.69 | 1,514,832 | -0.03(-0.04%) |
Dec 09, 2015 | 91.17 | 92.22 | 89.27 | 89.73 | 953,057 | -2.26(-2.46%) |
Dec 08, 2015 | 92.77 | 93.45 | 91.52 | 91.99 | 1,474,495 | -1.43(-1.54%) |
Dec 07, 2015 | 94.39 | 95.05 | 92.91 | 93.42 | 953,170 | -1.34(-1.42%) |
Dec 04, 2015 | 91.98 | 94.96 | 91.77 | 94.76 | 1,288,221 | +3.00(+3.27%) |
Dec 03, 2015 | 93.49 | 93.77 | 91.39 | 91.76 | 1,226,068 | -1.40(-1.50%) |
Dec 02, 2015 | 94.42 | 95.05 | 92.97 | 93.17 | 1,146,890 | -1.33(-1.40%) |
Dec 01, 2015 | 93.69 | 94.63 | 93.37 | 94.49 | 1,082,289 | +1.37(+1.47%) |
Nov 30, 2015 | 93.67 | 94.16 | 93.00 | 93.12 | 1,450,899 | -0.46(-0.49%) |
Nov 27, 2015 | 93.08 | 93.82 | 92.83 | 93.59 | 411,201 | +0.40(+0.43%) |
Nov 25, 2015 | 93.15 | 93.18 | 93.18 | 93.18 | 721,313 | +0.35(+0.37%) |
Nov 24, 2015 | 93.15 | 93.32 | 91.80 | 92.84 | 1,426,557 | -0.84(-0.90%) |
Nov 23, 2015 | 94.53 | 94.93 | 93.62 | 93.68 | 1,046,811 | -0.72(-0.76%) |
Nov 20, 2015 | 94.77 | 95.33 | 94.21 | 94.39 | 991,895 | -0.40(-0.42%) |
Nov 19, 2015 | 95.28 | 95.48 | 94.49 | 94.79 | 882,329 | -0.41(-0.43%) |
Nov 18, 2015 | 93.74 | 95.33 | 93.74 | 95.20 | 1,322,569 | +2.06(+2.21%) |
Nov 17, 2015 | 93.63 | 94.10 | 92.90 | 93.14 | 1,082,275 | -0.41(-0.44%) |
Nov 16, 2015 | 92.45 | 93.59 | 92.00 | 93.55 | 1,134,419 | +0.81(+0.87%) |
Nov 13, 2015 | 93.63 | 94.25 | 92.46 | 92.74 | 1,284,016 | -1.04(-1.11%) |
Nov 12, 2015 | 94.90 | 95.02 | 93.78 | 93.78 | 892,754 | -1.90(-1.98%) |
Nov 11, 2015 | 96.78 | 96.78 | 95.47 | 95.68 | 793,796 | -0.41(-0.43%) |
Nov 10, 2015 | 96.35 | 96.94 | 95.41 | 96.09 | 860,341 | -0.69(-0.72%) |
Nov 09, 2015 | 98.42 | 98.78 | 96.30 | 96.78 | 853,948 | -1.56(-1.58%) |
Nov 06, 2015 | 98.01 | 99.18 | 96.65 | 98.34 | 1,670,341 | +1.84(+1.91%) |
Nov 05, 2015 | 95.58 | 96.65 | 95.51 | 96.50 | 908,558 | +0.96(+1.00%) |
Nov 04, 2015 | 97.24 | 97.50 | 95.44 | 95.55 | 1,216,211 | -1.57(-1.62%) |
Nov 03, 2015 | 96.06 | 97.57 | 95.98 | 97.12 | 1,307,594 | +0.49(+0.50%) |