Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 93.11 | 94.11 | 92.53 | 94.11 | 951,458 | +3.07(+3.37%) |
Jan 28, 2016 | 91.49 | 91.49 | 90.11 | 91.05 | 400,150 | +0.63(+0.69%) |
Jan 27, 2016 | 90.95 | 91.81 | 90.01 | 90.42 | 409,338 | +0.76(+0.85%) |
Jan 26, 2016 | 88.84 | 89.68 | 88.74 | 89.66 | 342,069 | +0.74(+0.83%) |
Jan 25, 2016 | 89.67 | 89.85 | 88.77 | 88.92 | 317,015 | -1.99(-2.19%) |
Jan 22, 2016 | 90.25 | 90.98 | 90.03 | 90.91 | 759,462 | +3.80(+4.37%) |
Jan 21, 2016 | 86.53 | 87.86 | 85.83 | 87.11 | 363,852 | -0.32(-0.37%) |
Jan 20, 2016 | 88.05 | 88.15 | 85.42 | 87.43 | 1,275,612 | -2.75(-3.05%) |
Jan 19, 2016 | 90.96 | 91.03 | 89.28 | 90.18 | 619,179 | +1.90(+2.15%) |
Jan 15, 2016 | 89.43 | 88.29 | 88.29 | 88.29 | 812,422 | -2.89(-3.17%) |
Jan 14, 2016 | 90.46 | 91.45 | 89.55 | 91.18 | 451,793 | +1.02(+1.13%) |
Jan 13, 2016 | 91.89 | 92.02 | 89.81 | 90.16 | 441,069 | -0.66(-0.73%) |
Jan 12, 2016 | 91.46 | 91.52 | 89.75 | 90.82 | 435,172 | +0.80(+0.89%) |
Jan 11, 2016 | 89.59 | 90.07 | 88.96 | 90.02 | 652,289 | +1.37(+1.55%) |
Jan 08, 2016 | 91.20 | 91.49 | 88.54 | 88.65 | 810,913 | -1.97(-2.17%) |
Jan 07, 2016 | 91.02 | 91.45 | 90.53 | 90.62 | 519,669 | -2.20(-2.37%) |
Jan 06, 2016 | 92.97 | 93.15 | 92.33 | 92.82 | 354,033 | -2.16(-2.28%) |
Jan 05, 2016 | 95.30 | 95.30 | 94.21 | 94.98 | 390,783 | -0.25(-0.26%) |
Jan 04, 2016 | 95.28 | 95.86 | 94.22 | 95.23 | 527,467 | -1.24(-1.28%) |
Dec 31, 2015 | 96.72 | 96.47 | 96.47 | 96.47 | 281,860 | -0.14(-0.15%) |
Dec 30, 2015 | 97.54 | 97.56 | 96.53 | 96.61 | 426,322 | -1.21(-1.23%) |
Dec 29, 2015 | 97.30 | 98.07 | 97.30 | 97.82 | 204,604 | +0.23(+0.23%) |
Dec 28, 2015 | 97.56 | 97.89 | 97.41 | 97.59 | 361,965 | -1.02(-1.03%) |
Dec 24, 2015 | 98.32 | 98.61 | 98.61 | 98.61 | 130,472 | -1.08(-1.09%) |
Dec 23, 2015 | 99.31 | 99.80 | 98.97 | 99.70 | 380,862 | +1.23(+1.25%) |
Dec 22, 2015 | 98.39 | 98.79 | 97.85 | 98.46 | 424,468 | +0.73(+0.75%) |
Dec 21, 2015 | 97.81 | 98.32 | 96.95 | 97.73 | 349,594 | +0.20(+0.21%) |
Dec 18, 2015 | 97.88 | 98.01 | 97.19 | 97.53 | 457,914 | -0.32(-0.33%) |
Dec 17, 2015 | 99.07 | 99.29 | 97.78 | 97.85 | 449,942 | -1.46(-1.47%) |
Dec 16, 2015 | 98.06 | 99.49 | 97.89 | 99.31 | 629,615 | +3.52(+3.68%) |
Dec 15, 2015 | 96.10 | 96.42 | 95.75 | 95.79 | 312,723 | -0.26(-0.27%) |
Dec 14, 2015 | 96.90 | 97.13 | 95.40 | 96.05 | 528,524 | -0.92(-0.95%) |
Dec 11, 2015 | 97.26 | 97.39 | 96.37 | 96.97 | 590,665 | -0.96(-0.98%) |
Dec 10, 2015 | 98.01 | 98.32 | 97.70 | 97.92 | 326,183 | +0.78(+0.80%) |
Dec 09, 2015 | 97.30 | 97.80 | 96.48 | 97.15 | 435,853 | +1.08(+1.13%) |
Dec 08, 2015 | 96.52 | 96.52 | 95.63 | 96.06 | 655,773 | -2.06(-2.10%) |
Dec 07, 2015 | 98.39 | 98.48 | 97.63 | 98.13 | 206,383 | -0.59(-0.60%) |
Dec 04, 2015 | 97.68 | 98.72 | 97.68 | 98.72 | 357,417 | +0.93(+0.95%) |
Dec 03, 2015 | 99.29 | 99.30 | 97.64 | 97.79 | 766,954 | -0.80(-0.81%) |
Dec 02, 2015 | 99.43 | 99.62 | 98.38 | 98.59 | 323,069 | -0.14(-0.14%) |
Dec 01, 2015 | 98.60 | 99.09 | 98.44 | 98.73 | 256,054 | +1.18(+1.21%) |
Nov 30, 2015 | 97.85 | 97.88 | 97.38 | 97.55 | 242,530 | +0.04(+0.04%) |
Nov 27, 2015 | 97.60 | 97.81 | 97.43 | 97.52 | 81,464 | +0.40(+0.41%) |
Nov 25, 2015 | 97.24 | 97.12 | 97.12 | 97.12 | 140,930 | -0.13(-0.13%) |
Nov 24, 2015 | 97.08 | 97.37 | 96.63 | 97.24 | 309,442 | +0.71(+0.73%) |
Nov 23, 2015 | 96.91 | 97.14 | 96.17 | 96.54 | 224,117 | -0.43(-0.44%) |
Nov 20, 2015 | 97.25 | 97.34 | 96.72 | 96.97 | 202,428 | -0.17(-0.18%) |
Nov 19, 2015 | 97.12 | 97.59 | 97.03 | 97.14 | 271,662 | -0.80(-0.82%) |
Nov 18, 2015 | 96.92 | 97.97 | 96.74 | 97.94 | 275,539 | +1.38(+1.43%) |
Nov 17, 2015 | 96.28 | 96.97 | 96.09 | 96.56 | 286,899 | +0.87(+0.91%) |
Nov 16, 2015 | 94.87 | 95.73 | 94.87 | 95.69 | 234,495 | +0.60(+0.63%) |
Nov 13, 2015 | 95.77 | 96.04 | 95.03 | 95.08 | 369,235 | -0.36(-0.38%) |
Nov 12, 2015 | 96.36 | 96.36 | 95.27 | 95.45 | 359,709 | -1.18(-1.22%) |
Nov 11, 2015 | 97.26 | 97.26 | 96.62 | 96.62 | 187,200 | -0.28(-0.29%) |
Nov 10, 2015 | 96.60 | 97.01 | 96.50 | 96.90 | 258,491 | +1.07(+1.12%) |
Nov 09, 2015 | 96.38 | 96.43 | 95.43 | 95.83 | 241,006 | -0.55(-0.57%) |
Nov 06, 2015 | 96.57 | 96.59 | 95.88 | 96.38 | 353,940 | -1.52(-1.55%) |
Nov 05, 2015 | 97.73 | 98.16 | 97.69 | 97.90 | 407,126 | +1.02(+1.05%) |
Nov 04, 2015 | 96.82 | 97.14 | 96.50 | 96.88 | 380,110 | +0.13(+0.14%) |
Nov 03, 2015 | 96.72 | 96.85 | 96.33 | 96.75 | 726,457 | +0.07(+0.07%) |