Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 80.59 | 81.58 | 80.38 | 81.58 | 12,616,750 | +1.68(+2.10%) |
Jan 28, 2016 | 79.27 | 80.30 | 79.11 | 79.90 | 6,030,717 | +0.82(+1.04%) |
Jan 27, 2016 | 80.23 | 80.65 | 78.87 | 79.08 | 7,677,901 | -1.07(-1.33%) |
Jan 26, 2016 | 79.92 | 80.81 | 79.91 | 80.14 | 7,062,436 | +0.33(+0.42%) |
Jan 25, 2016 | 79.82 | 81.21 | 79.53 | 79.81 | 8,325,497 | -0.27(-0.34%) |
Jan 22, 2016 | 81.50 | 81.55 | 79.61 | 80.08 | 14,131,532 | -0.27(-0.33%) |
Jan 21, 2016 | 79.30 | 81.78 | 78.82 | 80.35 | 13,539,431 | +0.69(+0.86%) |
Jan 20, 2016 | 77.44 | 81.06 | 77.14 | 79.66 | 24,715,466 | -4.09(-4.88%) |
Jan 19, 2016 | 85.06 | 86.36 | 83.72 | 83.75 | 15,184,041 | -1.26(-1.48%) |
Jan 15, 2016 | 84.99 | 85.01 | 85.01 | 85.01 | 13,779,922 | -1.88(-2.17%) |
Jan 14, 2016 | 86.25 | 87.46 | 85.78 | 86.89 | 8,732,825 | +1.14(+1.33%) |
Jan 13, 2016 | 87.27 | 87.78 | 85.71 | 85.75 | 7,187,790 | -1.13(-1.30%) |
Jan 12, 2016 | 87.37 | 87.46 | 85.73 | 86.88 | 7,767,541 | -0.22(-0.25%) |
Jan 11, 2016 | 86.17 | 87.48 | 86.14 | 87.10 | 7,608,586 | +1.05(+1.22%) |
Jan 08, 2016 | 87.07 | 87.48 | 85.85 | 86.05 | 7,285,310 | -0.80(-0.93%) |
Jan 07, 2016 | 87.41 | 88.27 | 86.57 | 86.86 | 10,744,469 | -1.51(-1.71%) |
Jan 06, 2016 | 87.85 | 88.63 | 87.45 | 88.37 | 6,594,009 | -0.44(-0.50%) |
Jan 05, 2016 | 89.41 | 89.49 | 88.16 | 88.81 | 6,003,578 | -0.07(-0.07%) |
Jan 04, 2016 | 88.65 | 88.89 | 87.76 | 88.88 | 7,998,651 | -1.09(-1.21%) |
Dec 31, 2015 | 90.92 | 89.97 | 89.97 | 89.97 | 5,295,828 | -1.12(-1.23%) |
Dec 30, 2015 | 91.25 | 91.81 | 91.01 | 91.09 | 4,572,708 | -0.29(-0.31%) |
Dec 29, 2015 | 90.38 | 91.56 | 90.35 | 91.38 | 6,032,474 | +1.42(+1.58%) |
Dec 28, 2015 | 90.05 | 90.25 | 89.26 | 89.96 | 4,808,344 | -0.42(-0.46%) |
Dec 24, 2015 | 90.50 | 90.38 | 90.38 | 90.38 | 2,287,144 | -0.19(-0.21%) |
Dec 23, 2015 | 90.41 | 91.07 | 90.29 | 90.57 | 7,900,543 | +0.40(+0.44%) |
Dec 22, 2015 | 88.83 | 90.34 | 88.68 | 90.17 | 6,521,754 | +1.59(+1.79%) |
Dec 21, 2015 | 88.80 | 88.80 | 87.61 | 88.58 | 8,590,567 | +0.39(+0.44%) |
Dec 18, 2015 | 89.18 | 89.54 | 87.78 | 88.19 | 15,336,511 | -1.21(-1.35%) |
Dec 17, 2015 | 91.10 | 91.20 | 89.11 | 89.40 | 6,254,414 | -1.66(-1.82%) |
Dec 16, 2015 | 90.95 | 91.29 | 90.08 | 91.06 | 6,644,946 | +0.98(+1.09%) |
Dec 15, 2015 | 89.82 | 90.85 | 89.75 | 90.08 | 6,483,479 | +1.22(+1.37%) |
Dec 14, 2015 | 88.46 | 89.00 | 87.63 | 88.86 | 7,864,810 | +0.89(+1.01%) |
Dec 11, 2015 | 88.41 | 88.54 | 87.54 | 87.97 | 8,158,838 | -1.44(-1.62%) |
Dec 10, 2015 | 89.58 | 90.12 | 88.73 | 89.42 | 6,458,135 | +0.11(+0.12%) |
Dec 09, 2015 | 89.81 | 91.42 | 89.07 | 89.31 | 7,059,329 | -0.94(-1.04%) |
Dec 08, 2015 | 90.40 | 90.91 | 89.91 | 90.25 | 5,972,935 | -0.98(-1.07%) |
Dec 07, 2015 | 91.63 | 91.79 | 90.75 | 91.23 | 5,016,206 | -0.58(-0.63%) |
Dec 04, 2015 | 90.28 | 92.19 | 90.21 | 91.80 | 6,992,995 | +0.99(+1.09%) |
Dec 03, 2015 | 91.59 | 92.00 | 90.34 | 90.82 | 9,032,190 | -0.51(-0.56%) |
Dec 02, 2015 | 92.13 | 92.31 | 91.20 | 91.33 | 5,698,270 | -1.03(-1.12%) |
Dec 01, 2015 | 91.25 | 92.44 | 91.25 | 92.36 | 6,414,959 | +1.22(+1.33%) |
Nov 30, 2015 | 90.61 | 91.46 | 90.56 | 91.14 | 6,942,154 | +0.63(+0.69%) |
Nov 27, 2015 | 90.22 | 90.75 | 89.70 | 90.52 | 2,165,750 | +0.30(+0.33%) |
Nov 25, 2015 | 90.46 | 90.22 | 90.22 | 90.22 | 4,953,338 | -0.39(-0.43%) |
Nov 24, 2015 | 89.99 | 91.09 | 89.77 | 90.61 | 5,212,390 | +0.09(+0.10%) |
Nov 23, 2015 | 90.56 | 90.78 | 89.64 | 90.52 | 7,859,106 | -0.03(-0.03%) |
Nov 20, 2015 | 89.80 | 90.81 | 89.73 | 90.54 | 7,918,082 | +1.15(+1.29%) |
Nov 19, 2015 | 89.05 | 90.04 | 88.92 | 89.39 | 7,271,233 | +0.60(+0.68%) |
Nov 18, 2015 | 88.12 | 88.85 | 87.77 | 88.79 | 6,328,914 | +1.31(+1.49%) |
Nov 17, 2015 | 87.75 | 88.14 | 87.15 | 87.48 | 4,305,202 | +0.07(+0.08%) |
Nov 16, 2015 | 86.16 | 87.66 | 86.16 | 87.41 | 6,371,228 | +1.28(+1.49%) |
Nov 13, 2015 | 86.91 | 86.95 | 86.06 | 86.13 | 7,057,561 | -0.84(-0.97%) |
Nov 12, 2015 | 88.06 | 88.06 | 86.95 | 86.97 | 7,189,953 | -1.29(-1.47%) |
Nov 11, 2015 | 88.97 | 89.04 | 87.93 | 88.27 | 4,840,152 | -0.29(-0.33%) |
Nov 10, 2015 | 88.49 | 88.74 | 87.68 | 88.56 | 6,914,645 | +0.10(+0.12%) |
Nov 09, 2015 | 90.16 | 90.27 | 88.18 | 88.46 | 12,342,691 | -1.92(-2.13%) |
Nov 06, 2015 | 90.61 | 91.23 | 90.13 | 90.38 | 7,258,146 | -0.26(-0.29%) |
Nov 05, 2015 | 91.75 | 92.25 | 90.49 | 90.64 | 7,861,029 | -1.13(-1.23%) |
Nov 04, 2015 | 92.36 | 92.43 | 91.55 | 91.77 | 5,427,860 | -0.16(-0.18%) |
Nov 03, 2015 | 90.72 | 92.52 | 90.65 | 91.93 | 6,712,602 | +0.98(+1.08%) |