Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 86.87 | 87.69 | 86.76 | 87.69 | 7,887,546 | +1.24(+1.43%) |
Jan 28, 2016 | 86.30 | 87.20 | 85.92 | 86.45 | 5,757,240 | +0.64(+0.75%) |
Jan 27, 2016 | 85.70 | 87.57 | 84.75 | 85.81 | 8,083,806 | +0.16(+0.19%) |
Jan 26, 2016 | 85.29 | 86.47 | 85.21 | 85.65 | 7,393,368 | +0.75(+0.88%) |
Jan 25, 2016 | 85.98 | 86.15 | 84.69 | 84.90 | 10,444,034 | -1.45(-1.68%) |
Jan 22, 2016 | 86.95 | 87.38 | 85.88 | 86.35 | 4,647,420 | +0.78(+0.91%) |
Jan 21, 2016 | 84.83 | 86.79 | 84.54 | 85.57 | 5,741,604 | +0.74(+0.87%) |
Jan 20, 2016 | 84.44 | 85.58 | 83.39 | 84.83 | 9,601,004 | -0.41(-0.48%) |
Jan 19, 2016 | 86.35 | 86.35 | 84.47 | 85.24 | 7,469,993 | -0.39(-0.46%) |
Jan 15, 2016 | 86.99 | 85.63 | 85.63 | 85.63 | 10,485,600 | -3.38(-3.80%) |
Jan 14, 2016 | 89.08 | 89.58 | 87.86 | 89.01 | 7,395,903 | +0.18(+0.20%) |
Jan 13, 2016 | 90.67 | 90.67 | 88.41 | 88.83 | 8,588,783 | -1.67(-1.85%) |
Jan 12, 2016 | 90.99 | 91.15 | 89.67 | 90.50 | 7,697,058 | +0.00(+0.00%) |
Jan 11, 2016 | 91.09 | 91.40 | 89.92 | 90.50 | 7,185,241 | +0.10(+0.11%) |
Jan 08, 2016 | 91.57 | 91.88 | 90.22 | 90.40 | 7,490,128 | -1.50(-1.63%) |
Jan 07, 2016 | 91.47 | 93.35 | 91.43 | 91.90 | 6,984,129 | -1.22(-1.31%) |
Jan 06, 2016 | 93.90 | 94.64 | 92.54 | 93.12 | 8,300,557 | -2.60(-2.72%) |
Jan 05, 2016 | 95.14 | 96.00 | 94.80 | 95.72 | 4,253,180 | +0.15(+0.16%) |
Jan 04, 2016 | 94.45 | 95.64 | 93.96 | 95.57 | 5,381,743 | -0.50(-0.52%) |
Dec 31, 2015 | 96.41 | 96.07 | 96.07 | 96.07 | 2,951,000 | -0.83(-0.86%) |
Dec 30, 2015 | 96.92 | 97.50 | 96.52 | 96.90 | 3,161,684 | -0.37(-0.38%) |
Dec 29, 2015 | 96.67 | 97.77 | 96.35 | 97.27 | 3,291,434 | +1.18(+1.23%) |
Dec 28, 2015 | 95.98 | 96.31 | 95.70 | 96.09 | 3,606,828 | -0.21(-0.22%) |
Dec 24, 2015 | 95.89 | 96.30 | 96.30 | 96.30 | 1,382,700 | +0.00(+0.00%) |
Dec 23, 2015 | 95.50 | 96.60 | 95.43 | 96.30 | 4,672,594 | +1.43(+1.51%) |
Dec 22, 2015 | 94.31 | 95.41 | 94.00 | 94.87 | 4,644,056 | +1.26(+1.35%) |
Dec 21, 2015 | 93.02 | 93.89 | 92.69 | 93.61 | 8,708,814 | +1.27(+1.38%) |
Dec 18, 2015 | 93.31 | 94.33 | 92.34 | 92.34 | 8,665,799 | -1.53(-1.63%) |
Dec 17, 2015 | 95.13 | 95.73 | 93.84 | 93.87 | 4,802,328 | -1.26(-1.32%) |
Dec 16, 2015 | 93.97 | 95.43 | 93.44 | 95.13 | 9,866,883 | +1.87(+2.01%) |
Dec 15, 2015 | 93.68 | 94.66 | 93.23 | 93.26 | 6,618,064 | +0.23(+0.25%) |
Dec 14, 2015 | 93.30 | 93.57 | 92.20 | 93.03 | 6,748,213 | -0.27(-0.29%) |
Dec 11, 2015 | 93.01 | 94.63 | 92.93 | 93.30 | 9,942,579 | -0.57(-0.61%) |
Dec 10, 2015 | 94.07 | 94.67 | 91.63 | 93.87 | 5,810,238 | -0.29(-0.31%) |
Dec 09, 2015 | 93.58 | 95.58 | 93.21 | 94.16 | 6,911,186 | -0.07(-0.07%) |
Dec 08, 2015 | 94.98 | 95.32 | 93.89 | 94.23 | 7,011,800 | -1.68(-1.75%) |
Dec 07, 2015 | 95.62 | 96.25 | 95.37 | 95.91 | 4,681,113 | +0.18(+0.19%) |
Dec 04, 2015 | 94.99 | 96.63 | 94.79 | 95.73 | 9,228,851 | +1.03(+1.09%) |
Dec 03, 2015 | 95.30 | 95.80 | 94.40 | 94.70 | 6,082,505 | -0.55(-0.58%) |
Dec 02, 2015 | 96.46 | 96.83 | 95.13 | 95.25 | 3,892,531 | -1.45(-1.50%) |
Dec 01, 2015 | 96.04 | 97.45 | 96.02 | 96.70 | 4,595,629 | +0.65(+0.68%) |
Nov 30, 2015 | 97.06 | 97.25 | 95.94 | 96.05 | 5,559,553 | -0.75(-0.77%) |
Nov 27, 2015 | 97.01 | 97.17 | 96.54 | 96.80 | 1,919,808 | -0.47(-0.48%) |
Nov 25, 2015 | 97.41 | 97.27 | 97.27 | 97.27 | 4,336,400 | -0.09(-0.09%) |
Nov 24, 2015 | 97.57 | 97.88 | 96.46 | 97.36 | 5,344,059 | -0.73(-0.74%) |
Nov 23, 2015 | 98.18 | 98.58 | 97.89 | 98.09 | 4,177,120 | -0.13(-0.13%) |
Nov 20, 2015 | 98.64 | 99.55 | 98.14 | 98.22 | 4,898,188 | -0.08(-0.08%) |
Nov 19, 2015 | 97.97 | 98.89 | 97.83 | 98.30 | 4,366,641 | +0.59(+0.60%) |
Nov 18, 2015 | 97.63 | 97.86 | 96.84 | 97.71 | 4,190,672 | +0.16(+0.16%) |
Nov 17, 2015 | 98.17 | 98.30 | 97.40 | 97.55 | 4,528,658 | -0.28(-0.29%) |
Nov 16, 2015 | 96.56 | 97.86 | 96.38 | 97.83 | 5,099,023 | +1.35(+1.40%) |
Nov 13, 2015 | 98.72 | 99.64 | 96.39 | 96.48 | 6,218,860 | -2.74(-2.76%) |
Nov 12, 2015 | 97.26 | 99.73 | 96.88 | 99.22 | 8,808,020 | +0.96(+0.98%) |
Nov 11, 2015 | 99.04 | 99.40 | 98.07 | 98.26 | 2,172,419 | -0.42(-0.43%) |
Nov 10, 2015 | 98.83 | 99.42 | 97.95 | 98.68 | 2,738,471 | -0.98(-0.98%) |
Nov 09, 2015 | 100.60 | 100.84 | 99.21 | 99.66 | 3,164,717 | -1.14(-1.13%) |
Nov 06, 2015 | 100.04 | 100.80 | 99.29 | 100.80 | 2,735,119 | +0.00(+0.00%) |
Nov 05, 2015 | 100.43 | 100.99 | 99.72 | 100.80 | 2,832,825 | +0.47(+0.47%) |
Nov 04, 2015 | 100.42 | 101.04 | 100.00 | 100.33 | 3,116,072 | +0.33(+0.33%) |
Nov 03, 2015 | 99.38 | 100.34 | 98.80 | 100.00 | 3,089,882 | +0.61(+0.61%) |