Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 95.81 | 97.59 | 95.66 | 97.59 | 6,178,395 | +2.38(+2.50%) |
Jan 28, 2016 | 94.47 | 95.55 | 93.86 | 95.22 | 4,746,762 | +1.14(+1.22%) |
Jan 27, 2016 | 93.68 | 95.64 | 93.10 | 94.07 | 5,564,252 | +0.50(+0.53%) |
Jan 26, 2016 | 91.64 | 93.73 | 90.70 | 93.57 | 7,934,592 | +4.66(+5.24%) |
Jan 25, 2016 | 89.81 | 90.08 | 88.89 | 88.91 | 4,340,583 | -1.26(-1.40%) |
Jan 22, 2016 | 90.58 | 90.75 | 89.25 | 90.17 | 4,609,302 | +1.14(+1.28%) |
Jan 21, 2016 | 88.52 | 89.62 | 88.00 | 89.04 | 5,191,665 | +0.52(+0.58%) |
Jan 20, 2016 | 88.51 | 89.03 | 87.02 | 88.52 | 6,399,802 | -0.92(-1.03%) |
Jan 19, 2016 | 90.55 | 91.00 | 88.81 | 89.44 | 5,260,249 | -0.19(-0.22%) |
Jan 15, 2016 | 89.39 | 89.64 | 89.64 | 89.64 | 7,246,428 | -1.61(-1.76%) |
Jan 14, 2016 | 90.32 | 92.06 | 89.75 | 91.25 | 5,756,295 | +1.59(+1.77%) |
Jan 13, 2016 | 91.06 | 91.90 | 89.54 | 89.66 | 4,020,080 | -1.38(-1.52%) |
Jan 12, 2016 | 91.36 | 91.87 | 89.92 | 91.04 | 3,657,039 | +0.26(+0.28%) |
Jan 11, 2016 | 91.11 | 91.41 | 90.10 | 90.78 | 4,294,364 | -0.02(-0.02%) |
Jan 08, 2016 | 91.36 | 92.10 | 90.63 | 90.80 | 4,121,774 | -0.31(-0.34%) |
Jan 07, 2016 | 92.11 | 92.51 | 90.89 | 91.11 | 5,498,082 | -2.28(-2.44%) |
Jan 06, 2016 | 94.10 | 94.21 | 92.71 | 93.39 | 4,637,228 | -1.92(-2.01%) |
Jan 05, 2016 | 94.89 | 95.33 | 94.11 | 95.31 | 4,156,513 | +0.41(+0.44%) |
Jan 04, 2016 | 95.69 | 95.86 | 93.97 | 94.89 | 5,070,547 | -2.47(-2.54%) |
Dec 31, 2015 | 98.07 | 97.36 | 97.36 | 97.36 | 2,486,545 | -0.82(-0.84%) |
Dec 30, 2015 | 98.75 | 99.34 | 98.07 | 98.18 | 2,402,956 | -0.63(-0.64%) |
Dec 29, 2015 | 98.37 | 99.05 | 98.24 | 98.82 | 2,823,205 | +1.08(+1.10%) |
Dec 28, 2015 | 97.68 | 98.09 | 97.12 | 97.74 | 1,972,996 | +0.02(+0.02%) |
Dec 24, 2015 | 97.48 | 97.72 | 97.72 | 97.72 | 1,312,665 | +0.02(+0.02%) |
Dec 23, 2015 | 96.75 | 97.97 | 96.64 | 97.70 | 3,427,638 | +1.42(+1.47%) |
Dec 22, 2015 | 95.73 | 96.62 | 95.19 | 96.28 | 3,912,407 | +0.96(+1.01%) |
Dec 21, 2015 | 95.38 | 95.87 | 94.81 | 95.32 | 3,534,497 | +0.36(+0.38%) |
Dec 18, 2015 | 95.79 | 96.04 | 94.85 | 94.96 | 8,874,468 | -1.25(-1.30%) |
Dec 17, 2015 | 97.04 | 97.50 | 96.19 | 96.20 | 4,725,073 | -0.71(-0.73%) |
Dec 16, 2015 | 95.75 | 97.30 | 95.49 | 96.92 | 7,383,719 | +1.18(+1.23%) |
Dec 15, 2015 | 98.23 | 98.90 | 95.06 | 95.74 | 13,375,408 | -6.14(-6.03%) |
Dec 14, 2015 | 100.37 | 101.97 | 99.75 | 101.88 | 5,356,177 | +1.81(+1.81%) |
Dec 11, 2015 | 100.53 | 101.08 | 99.80 | 100.07 | 3,903,945 | -1.74(-1.71%) |
Dec 10, 2015 | 100.65 | 102.56 | 100.56 | 101.81 | 3,947,331 | +0.95(+0.94%) |
Dec 09, 2015 | 100.94 | 102.27 | 100.14 | 100.86 | 4,116,853 | -0.48(-0.47%) |
Dec 08, 2015 | 101.11 | 102.03 | 100.62 | 101.34 | 3,636,633 | -0.62(-0.61%) |
Dec 07, 2015 | 101.81 | 102.12 | 101.35 | 101.96 | 3,313,653 | -0.30(-0.30%) |
Dec 04, 2015 | 100.04 | 102.37 | 99.90 | 102.26 | 3,366,421 | +2.48(+2.49%) |
Dec 03, 2015 | 101.19 | 101.41 | 99.35 | 99.78 | 4,037,488 | -0.85(-0.85%) |
Dec 02, 2015 | 101.39 | 101.63 | 100.51 | 100.63 | 3,145,250 | -0.77(-0.76%) |
Dec 01, 2015 | 101.09 | 101.91 | 100.94 | 101.41 | 3,494,938 | +0.21(+0.20%) |
Nov 30, 2015 | 102.18 | 102.42 | 101.19 | 101.20 | 4,539,917 | -0.91(-0.89%) |
Nov 27, 2015 | 101.80 | 102.44 | 101.43 | 102.11 | 1,355,570 | +0.23(+0.23%) |
Nov 25, 2015 | 102.16 | 101.88 | 101.88 | 101.88 | 1,832,069 | -0.08(-0.08%) |
Nov 24, 2015 | 101.71 | 102.34 | 101.40 | 101.96 | 3,250,139 | -0.58(-0.57%) |
Nov 23, 2015 | 102.70 | 103.26 | 102.22 | 102.54 | 2,213,166 | -0.19(-0.19%) |
Nov 20, 2015 | 102.56 | 103.31 | 102.34 | 102.73 | 2,925,977 | +0.37(+0.36%) |
Nov 19, 2015 | 101.88 | 102.45 | 101.28 | 102.36 | 2,348,758 | +0.64(+0.63%) |
Nov 18, 2015 | 100.94 | 101.80 | 100.88 | 101.72 | 3,428,023 | +0.79(+0.78%) |
Nov 17, 2015 | 101.79 | 101.90 | 100.61 | 100.94 | 3,722,715 | -0.76(-0.75%) |
Nov 16, 2015 | 100.03 | 101.73 | 100.03 | 101.70 | 3,721,192 | +1.65(+1.65%) |
Nov 13, 2015 | 100.28 | 100.87 | 100.02 | 100.05 | 3,787,449 | -0.42(-0.42%) |
Nov 12, 2015 | 101.42 | 101.75 | 100.38 | 100.47 | 3,586,926 | -1.77(-1.73%) |
Nov 11, 2015 | 101.47 | 102.52 | 101.27 | 102.24 | 3,931,396 | +0.94(+0.93%) |
Nov 10, 2015 | 101.07 | 101.33 | 100.55 | 101.30 | 3,053,199 | +0.08(+0.08%) |
Nov 09, 2015 | 101.99 | 101.99 | 100.76 | 101.22 | 3,766,257 | -1.15(-1.12%) |
Nov 06, 2015 | 101.57 | 102.37 | 101.39 | 102.37 | 2,893,563 | +0.17(+0.17%) |
Nov 05, 2015 | 102.45 | 102.58 | 101.73 | 102.20 | 3,148,219 | +0.05(+0.05%) |
Nov 04, 2015 | 102.20 | 102.51 | 101.95 | 102.15 | 3,506,844 | +0.10(+0.10%) |
Nov 03, 2015 | 102.51 | 102.72 | 101.99 | 102.04 | 4,623,775 | -0.75(-0.73%) |