Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 95.84 | 97.62 | 95.68 | 97.62 | 6,176,742 | +2.38(+2.50%) |
Jan 28, 2016 | 94.49 | 95.58 | 93.88 | 95.24 | 4,745,492 | +1.14(+1.22%) |
Jan 27, 2016 | 93.71 | 95.66 | 93.13 | 94.10 | 5,562,763 | +0.50(+0.53%) |
Jan 26, 2016 | 91.67 | 93.75 | 90.72 | 93.60 | 7,932,468 | +4.66(+5.24%) |
Jan 25, 2016 | 89.84 | 90.10 | 88.91 | 88.94 | 4,339,421 | -1.26(-1.40%) |
Jan 22, 2016 | 90.60 | 90.77 | 89.27 | 90.20 | 4,608,068 | +1.14(+1.28%) |
Jan 21, 2016 | 88.54 | 89.65 | 88.02 | 89.06 | 5,190,276 | +0.52(+0.58%) |
Jan 20, 2016 | 88.54 | 89.05 | 87.05 | 88.54 | 6,398,089 | -0.92(-1.03%) |
Jan 19, 2016 | 90.57 | 91.03 | 88.83 | 89.47 | 5,258,841 | -0.19(-0.22%) |
Jan 15, 2016 | 89.41 | 89.66 | 89.66 | 89.66 | 7,244,488 | -1.61(-1.76%) |
Jan 14, 2016 | 90.34 | 92.09 | 89.77 | 91.27 | 5,754,755 | +1.59(+1.77%) |
Jan 13, 2016 | 91.08 | 91.92 | 89.56 | 89.68 | 4,019,004 | -1.38(-1.52%) |
Jan 12, 2016 | 91.39 | 91.90 | 89.95 | 91.06 | 3,656,060 | +0.26(+0.28%) |
Jan 11, 2016 | 91.14 | 91.43 | 90.13 | 90.81 | 4,293,215 | -0.02(-0.02%) |
Jan 08, 2016 | 91.39 | 92.12 | 90.65 | 90.83 | 4,120,671 | -0.31(-0.34%) |
Jan 07, 2016 | 92.14 | 92.53 | 90.92 | 91.14 | 5,496,611 | -2.28(-2.44%) |
Jan 06, 2016 | 94.12 | 94.23 | 92.73 | 93.41 | 4,635,987 | -1.92(-2.01%) |
Jan 05, 2016 | 94.92 | 95.36 | 94.14 | 95.33 | 4,155,400 | +0.41(+0.44%) |
Jan 04, 2016 | 95.71 | 95.89 | 94.00 | 94.92 | 5,069,190 | -2.47(-2.54%) |
Dec 31, 2015 | 98.09 | 97.39 | 97.39 | 97.39 | 2,485,879 | -0.82(-0.84%) |
Dec 30, 2015 | 98.78 | 99.37 | 98.09 | 98.21 | 2,402,313 | -0.63(-0.64%) |
Dec 29, 2015 | 98.40 | 99.08 | 98.27 | 98.84 | 2,822,450 | +1.08(+1.10%) |
Dec 28, 2015 | 97.70 | 98.12 | 97.15 | 97.76 | 1,972,468 | +0.02(+0.02%) |
Dec 24, 2015 | 97.50 | 97.74 | 97.74 | 97.74 | 1,312,314 | +0.02(+0.02%) |
Dec 23, 2015 | 96.77 | 98.00 | 96.66 | 97.72 | 3,426,721 | +1.42(+1.47%) |
Dec 22, 2015 | 95.76 | 96.64 | 95.22 | 96.31 | 3,911,360 | +0.96(+1.01%) |
Dec 21, 2015 | 95.41 | 95.89 | 94.83 | 95.34 | 3,533,551 | +0.36(+0.38%) |
Dec 18, 2015 | 95.82 | 96.07 | 94.88 | 94.98 | 8,872,092 | -1.25(-1.30%) |
Dec 17, 2015 | 97.07 | 97.53 | 96.22 | 96.23 | 4,723,808 | -0.71(-0.73%) |
Dec 16, 2015 | 95.78 | 97.32 | 95.51 | 96.94 | 7,381,743 | +1.18(+1.23%) |
Dec 15, 2015 | 98.26 | 98.93 | 95.09 | 95.76 | 13,371,828 | -6.14(-6.03%) |
Dec 14, 2015 | 100.39 | 102.00 | 99.78 | 101.91 | 5,354,743 | +1.81(+1.81%) |
Dec 11, 2015 | 100.56 | 101.11 | 99.83 | 100.10 | 3,902,900 | -1.74(-1.71%) |
Dec 10, 2015 | 100.68 | 102.59 | 100.58 | 101.83 | 3,946,274 | +0.95(+0.94%) |
Dec 09, 2015 | 100.96 | 102.30 | 100.17 | 100.89 | 4,115,751 | -0.48(-0.47%) |
Dec 08, 2015 | 101.14 | 102.06 | 100.64 | 101.36 | 3,635,659 | -0.62(-0.61%) |
Dec 07, 2015 | 101.84 | 102.15 | 101.38 | 101.98 | 3,312,766 | -0.30(-0.30%) |
Dec 04, 2015 | 100.07 | 102.40 | 99.93 | 102.29 | 3,365,520 | +2.48(+2.49%) |
Dec 03, 2015 | 101.22 | 101.44 | 99.37 | 99.81 | 4,036,407 | -0.85(-0.85%) |
Dec 02, 2015 | 101.42 | 101.66 | 100.54 | 100.66 | 3,144,408 | -0.78(-0.77%) |
Dec 01, 2015 | 101.12 | 101.93 | 100.96 | 101.44 | 3,494,002 | +0.21(+0.20%) |
Nov 30, 2015 | 102.21 | 102.45 | 101.22 | 101.23 | 4,538,702 | -0.91(-0.89%) |
Nov 27, 2015 | 101.83 | 102.46 | 101.46 | 102.14 | 1,355,207 | +0.23(+0.23%) |
Nov 25, 2015 | 102.18 | 101.91 | 101.91 | 101.91 | 1,831,578 | -0.08(-0.08%) |
Nov 24, 2015 | 101.74 | 102.36 | 101.43 | 101.98 | 3,249,269 | -0.58(-0.57%) |
Nov 23, 2015 | 102.73 | 103.29 | 102.25 | 102.57 | 2,212,573 | -0.19(-0.19%) |
Nov 20, 2015 | 102.58 | 103.33 | 102.36 | 102.76 | 2,925,194 | +0.37(+0.36%) |
Nov 19, 2015 | 101.91 | 102.47 | 101.31 | 102.39 | 2,348,130 | +0.64(+0.63%) |
Nov 18, 2015 | 100.97 | 101.82 | 100.90 | 101.75 | 3,427,106 | +0.79(+0.78%) |
Nov 17, 2015 | 101.82 | 101.93 | 100.64 | 100.97 | 3,721,720 | -0.76(-0.75%) |
Nov 16, 2015 | 100.05 | 101.75 | 100.05 | 101.72 | 3,720,197 | +1.65(+1.64%) |
Nov 13, 2015 | 100.30 | 100.89 | 100.05 | 100.08 | 3,786,436 | -0.42(-0.42%) |
Nov 12, 2015 | 101.45 | 101.78 | 100.41 | 100.50 | 3,585,967 | -1.77(-1.73%) |
Nov 11, 2015 | 101.50 | 102.55 | 101.29 | 102.26 | 3,930,344 | +0.94(+0.93%) |
Nov 10, 2015 | 101.09 | 101.36 | 100.58 | 101.33 | 3,052,383 | +0.08(+0.08%) |
Nov 09, 2015 | 102.02 | 102.02 | 100.78 | 101.25 | 3,765,250 | -1.15(-1.12%) |
Nov 06, 2015 | 101.60 | 102.40 | 101.42 | 102.40 | 2,892,789 | +0.17(+0.17%) |
Nov 05, 2015 | 102.47 | 102.60 | 101.76 | 102.22 | 3,147,377 | +0.05(+0.05%) |
Nov 04, 2015 | 102.23 | 102.54 | 101.98 | 102.17 | 3,505,906 | +0.10(+0.10%) |
Nov 03, 2015 | 102.54 | 102.75 | 102.02 | 102.07 | 4,622,538 | -0.75(-0.73%) |