Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 88.44 | 91.41 | 87.37 | 91.39 | 3,758,597 | +1.65(+1.83%) |
Jan 28, 2016 | 90.15 | 90.66 | 89.48 | 89.75 | 1,985,867 | +0.09(+0.10%) |
Jan 27, 2016 | 89.39 | 91.06 | 89.33 | 89.66 | 2,332,926 | -0.04(-0.04%) |
Jan 26, 2016 | 88.21 | 89.91 | 87.68 | 89.69 | 1,477,274 | +1.84(+2.09%) |
Jan 25, 2016 | 89.20 | 89.70 | 87.75 | 87.86 | 1,531,833 | -1.79(-2.00%) |
Jan 22, 2016 | 90.85 | 91.11 | 89.24 | 89.65 | 1,911,248 | +0.12(+0.13%) |
Jan 21, 2016 | 89.80 | 90.29 | 88.83 | 89.53 | 1,808,149 | +0.13(+0.14%) |
Jan 20, 2016 | 88.26 | 90.31 | 87.75 | 89.40 | 3,112,443 | -0.33(-0.37%) |
Jan 19, 2016 | 90.01 | 90.12 | 88.31 | 89.73 | 1,993,580 | +0.72(+0.81%) |
Jan 15, 2016 | 90.86 | 89.01 | 89.01 | 89.01 | 1,733,907 | -2.19(-2.41%) |
Jan 14, 2016 | 89.79 | 91.71 | 89.12 | 91.20 | 2,110,125 | +1.63(+1.82%) |
Jan 13, 2016 | 91.93 | 93.52 | 89.16 | 89.58 | 2,902,594 | -1.72(-1.88%) |
Jan 12, 2016 | 90.94 | 91.40 | 89.84 | 91.29 | 1,900,011 | +1.33(+1.47%) |
Jan 11, 2016 | 89.91 | 90.56 | 89.23 | 89.97 | 2,614,149 | +0.54(+0.60%) |
Jan 08, 2016 | 89.60 | 90.68 | 88.95 | 89.43 | 2,780,237 | +0.05(+0.06%) |
Jan 07, 2016 | 90.33 | 91.46 | 89.20 | 89.37 | 2,191,269 | -2.29(-2.50%) |
Jan 06, 2016 | 91.24 | 92.67 | 91.06 | 91.67 | 2,062,763 | -0.93(-1.01%) |
Jan 05, 2016 | 93.69 | 93.71 | 91.36 | 92.60 | 1,738,831 | -0.32(-0.34%) |
Jan 04, 2016 | 92.34 | 93.01 | 91.92 | 92.92 | 2,028,025 | -0.67(-0.71%) |
Dec 31, 2015 | 93.95 | 93.59 | 93.59 | 93.59 | 1,018,549 | -0.71(-0.76%) |
Dec 30, 2015 | 95.20 | 95.34 | 94.30 | 94.30 | 1,380,419 | -1.11(-1.17%) |
Dec 29, 2015 | 95.66 | 95.82 | 95.08 | 95.42 | 698,307 | +0.57(+0.60%) |
Dec 28, 2015 | 95.07 | 95.14 | 94.34 | 94.85 | 703,860 | -0.67(-0.70%) |
Dec 24, 2015 | 95.40 | 95.52 | 95.52 | 95.52 | 539,527 | -0.21(-0.22%) |
Dec 23, 2015 | 94.67 | 95.96 | 94.49 | 95.73 | 1,811,834 | +1.76(+1.88%) |
Dec 22, 2015 | 93.73 | 94.63 | 93.24 | 93.96 | 1,700,143 | +0.63(+0.68%) |
Dec 21, 2015 | 93.26 | 93.76 | 92.58 | 93.33 | 1,863,382 | +0.55(+0.59%) |
Dec 18, 2015 | 93.52 | 93.83 | 92.74 | 92.78 | 2,204,859 | -1.28(-1.36%) |
Dec 17, 2015 | 97.13 | 97.34 | 94.02 | 94.06 | 1,893,016 | -2.81(-2.90%) |
Dec 16, 2015 | 97.44 | 97.87 | 95.56 | 96.87 | 1,823,444 | +0.16(+0.17%) |
Dec 15, 2015 | 96.42 | 97.34 | 96.19 | 96.70 | 1,577,415 | +1.00(+1.04%) |
Dec 14, 2015 | 96.11 | 96.47 | 95.08 | 95.71 | 1,745,552 | -0.53(-0.55%) |
Dec 11, 2015 | 95.91 | 96.92 | 95.91 | 96.24 | 2,121,897 | -1.26(-1.29%) |
Dec 10, 2015 | 97.30 | 98.30 | 97.13 | 97.50 | 1,653,689 | -0.35(-0.35%) |
Dec 09, 2015 | 97.73 | 98.84 | 97.44 | 97.85 | 2,040,680 | +0.31(+0.32%) |
Dec 08, 2015 | 98.88 | 99.77 | 97.42 | 97.54 | 2,305,699 | -2.60(-2.59%) |
Dec 07, 2015 | 100.22 | 100.22 | 99.70 | 100.13 | 1,257,301 | -0.66(-0.65%) |
Dec 04, 2015 | 100.14 | 100.86 | 99.63 | 100.79 | 2,114,229 | +1.11(+1.12%) |
Dec 03, 2015 | 100.65 | 100.99 | 98.63 | 99.68 | 1,772,204 | -0.53(-0.53%) |
Dec 02, 2015 | 101.29 | 101.81 | 100.08 | 100.21 | 1,915,379 | -1.52(-1.49%) |
Dec 01, 2015 | 101.93 | 102.03 | 100.04 | 101.73 | 2,408,436 | -0.70(-0.68%) |
Nov 30, 2015 | 103.21 | 103.68 | 102.22 | 102.42 | 2,824,430 | -1.01(-0.97%) |
Nov 27, 2015 | 102.68 | 103.75 | 102.54 | 103.43 | 980,063 | +0.64(+0.62%) |
Nov 25, 2015 | 103.26 | 102.80 | 102.80 | 102.80 | 1,724,840 | -0.74(-0.72%) |
Nov 24, 2015 | 103.65 | 103.87 | 102.84 | 103.54 | 1,566,861 | -0.50(-0.48%) |
Nov 23, 2015 | 104.41 | 104.88 | 103.89 | 104.04 | 1,195,599 | -0.43(-0.41%) |
Nov 20, 2015 | 105.03 | 106.21 | 104.32 | 104.47 | 1,623,081 | -0.46(-0.44%) |
Nov 19, 2015 | 104.83 | 105.42 | 104.31 | 104.93 | 1,551,606 | -0.02(-0.02%) |
Nov 18, 2015 | 103.07 | 105.07 | 102.50 | 104.95 | 1,936,811 | +1.97(+1.91%) |
Nov 17, 2015 | 105.35 | 107.67 | 101.99 | 102.98 | 6,487,854 | -2.33(-2.22%) |
Nov 16, 2015 | 103.05 | 105.59 | 102.97 | 105.31 | 2,700,072 | +2.24(+2.18%) |
Nov 13, 2015 | 100.03 | 105.39 | 99.84 | 103.07 | 3,507,983 | +3.04(+3.04%) |
Nov 12, 2015 | 99.84 | 100.80 | 99.75 | 100.03 | 1,208,039 | -0.80(-0.79%) |
Nov 11, 2015 | 101.50 | 101.69 | 100.15 | 100.83 | 1,011,550 | -0.51(-0.50%) |
Nov 10, 2015 | 101.94 | 102.14 | 100.48 | 101.34 | 1,459,869 | -0.82(-0.80%) |
Nov 09, 2015 | 102.83 | 103.10 | 101.44 | 102.15 | 1,083,634 | -0.98(-0.95%) |
Nov 06, 2015 | 102.33 | 103.52 | 102.15 | 103.13 | 1,031,940 | +0.18(+0.18%) |
Nov 05, 2015 | 102.33 | 103.37 | 102.07 | 102.95 | 1,876,859 | +0.33(+0.32%) |
Nov 04, 2015 | 103.41 | 103.63 | 102.46 | 102.62 | 1,868,239 | -0.49(-0.48%) |
Nov 03, 2015 | 101.78 | 103.46 | 101.52 | 103.11 | 1,654,795 | +1.07(+1.05%) |