Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 77.51 | 84.93 | 77.08 | 84.72 | 17,244,488 | +5.33(+6.71%) |
Jan 28, 2016 | 81.21 | 81.51 | 79.32 | 79.39 | 9,633,464 | -1.31(-1.63%) |
Jan 27, 2016 | 82.69 | 82.84 | 80.26 | 80.71 | 7,091,677 | -2.08(-2.52%) |
Jan 26, 2016 | 82.79 | 83.27 | 82.22 | 82.79 | 5,120,307 | +0.22(+0.27%) |
Jan 25, 2016 | 83.77 | 83.92 | 82.46 | 82.57 | 5,370,053 | -1.17(-1.40%) |
Jan 22, 2016 | 83.49 | 84.53 | 83.26 | 83.74 | 5,162,189 | +1.79(+2.18%) |
Jan 21, 2016 | 81.11 | 83.30 | 80.47 | 81.95 | 6,294,056 | +0.94(+1.16%) |
Jan 20, 2016 | 80.61 | 81.80 | 79.48 | 81.01 | 12,265,331 | -1.04(-1.26%) |
Jan 19, 2016 | 85.23 | 85.40 | 81.36 | 82.05 | 10,691,831 | -2.37(-2.81%) |
Jan 15, 2016 | 83.83 | 84.42 | 84.42 | 84.42 | 6,788,098 | -1.90(-2.20%) |
Jan 14, 2016 | 85.08 | 87.26 | 84.85 | 86.32 | 6,553,190 | +1.45(+1.70%) |
Jan 13, 2016 | 87.62 | 87.69 | 84.46 | 84.88 | 5,143,738 | -2.14(-2.46%) |
Jan 12, 2016 | 87.18 | 87.43 | 85.76 | 87.02 | 4,666,417 | +0.82(+0.95%) |
Jan 11, 2016 | 85.89 | 86.69 | 84.97 | 86.20 | 6,142,573 | +0.66(+0.77%) |
Jan 08, 2016 | 87.52 | 87.78 | 85.38 | 85.54 | 6,212,594 | -1.67(-1.91%) |
Jan 07, 2016 | 87.13 | 87.90 | 86.30 | 87.21 | 6,934,623 | -1.63(-1.83%) |
Jan 06, 2016 | 88.97 | 89.82 | 88.48 | 88.84 | 4,592,104 | -1.38(-1.53%) |
Jan 05, 2016 | 90.59 | 91.01 | 89.66 | 90.22 | 4,582,910 | +0.17(+0.19%) |
Jan 04, 2016 | 90.58 | 90.74 | 89.01 | 90.04 | 6,716,050 | -2.42(-2.62%) |
Dec 31, 2015 | 93.31 | 92.47 | 92.47 | 92.47 | 3,389,584 | -1.43(-1.53%) |
Dec 30, 2015 | 94.66 | 94.94 | 93.77 | 93.90 | 1,955,005 | -0.81(-0.85%) |
Dec 29, 2015 | 94.24 | 94.96 | 94.24 | 94.71 | 2,486,860 | +1.13(+1.21%) |
Dec 28, 2015 | 93.22 | 93.66 | 92.94 | 93.58 | 1,759,713 | -0.06(-0.06%) |
Dec 24, 2015 | 93.81 | 93.63 | 93.63 | 93.63 | 982,065 | -0.13(-0.14%) |
Dec 23, 2015 | 93.02 | 93.91 | 92.80 | 93.77 | 2,162,883 | +1.13(+1.22%) |
Dec 22, 2015 | 92.61 | 92.87 | 91.92 | 92.64 | 3,518,591 | +0.47(+0.52%) |
Dec 21, 2015 | 92.04 | 92.83 | 91.39 | 92.16 | 2,893,647 | +0.71(+0.78%) |
Dec 18, 2015 | 93.68 | 93.68 | 91.37 | 91.45 | 6,359,268 | -2.89(-3.06%) |
Dec 17, 2015 | 95.49 | 95.73 | 94.27 | 94.34 | 4,823,628 | -0.67(-0.71%) |
Dec 16, 2015 | 94.64 | 95.24 | 93.92 | 95.01 | 4,728,198 | +1.53(+1.64%) |
Dec 15, 2015 | 92.50 | 93.89 | 92.39 | 93.48 | 4,822,228 | +2.02(+2.21%) |
Dec 14, 2015 | 90.30 | 91.47 | 89.94 | 91.46 | 4,135,374 | +1.40(+1.55%) |
Dec 11, 2015 | 92.70 | 91.82 | 89.75 | 90.06 | 4,799,953 | -2.64(-2.85%) |
Dec 10, 2015 | 93.19 | 93.70 | 92.55 | 92.70 | 3,061,845 | -0.20(-0.21%) |
Dec 09, 2015 | 93.65 | 94.91 | 92.59 | 92.90 | 5,381,654 | -0.34(-0.37%) |
Dec 08, 2015 | 92.30 | 93.62 | 91.90 | 93.24 | 3,857,761 | +0.34(+0.37%) |
Dec 07, 2015 | 93.36 | 93.73 | 92.53 | 92.90 | 3,006,756 | -0.84(-0.89%) |
Dec 04, 2015 | 91.58 | 93.74 | 91.40 | 93.74 | 4,072,874 | +2.60(+2.86%) |
Dec 03, 2015 | 92.44 | 93.03 | 90.89 | 91.14 | 3,662,641 | -1.08(-1.17%) |
Dec 02, 2015 | 92.83 | 93.07 | 92.04 | 92.22 | 3,773,881 | -0.79(-0.85%) |
Dec 01, 2015 | 93.27 | 93.71 | 92.29 | 93.01 | 5,149,967 | +0.01(+0.01%) |
Nov 30, 2015 | 93.83 | 93.92 | 93.00 | 93.00 | 4,049,398 | -0.71(-0.76%) |
Nov 27, 2015 | 93.34 | 93.98 | 93.33 | 93.71 | 1,582,126 | +0.48(+0.52%) |
Nov 25, 2015 | 93.59 | 93.23 | 93.23 | 93.23 | 2,312,439 | -0.32(-0.35%) |
Nov 24, 2015 | 93.77 | 93.95 | 92.66 | 93.55 | 2,725,415 | -0.83(-0.88%) |
Nov 23, 2015 | 94.94 | 94.94 | 94.08 | 94.38 | 2,227,840 | -0.12(-0.13%) |
Nov 20, 2015 | 94.42 | 95.12 | 94.28 | 94.50 | 3,496,561 | +0.54(+0.58%) |
Nov 19, 2015 | 94.03 | 94.27 | 93.41 | 93.96 | 3,812,107 | -0.22(-0.23%) |
Nov 18, 2015 | 93.48 | 94.23 | 93.20 | 94.18 | 4,740,493 | +1.04(+1.11%) |
Nov 17, 2015 | 93.61 | 94.04 | 92.89 | 93.14 | 3,966,689 | -0.22(-0.23%) |
Nov 16, 2015 | 91.72 | 93.42 | 91.65 | 93.36 | 4,185,095 | +1.37(+1.49%) |
Nov 13, 2015 | 93.16 | 93.55 | 91.83 | 91.99 | 4,594,818 | -1.35(-1.44%) |
Nov 12, 2015 | 95.74 | 95.74 | 93.32 | 93.34 | 5,553,631 | -2.47(-2.58%) |
Nov 11, 2015 | 96.20 | 96.64 | 95.70 | 95.81 | 4,913,912 | +0.22(+0.23%) |
Nov 10, 2015 | 94.94 | 95.70 | 94.80 | 95.59 | 3,150,059 | +0.17(+0.18%) |
Nov 09, 2015 | 95.96 | 96.08 | 94.78 | 95.42 | 3,919,741 | -0.98(-1.01%) |
Nov 06, 2015 | 95.73 | 96.41 | 95.23 | 96.40 | 4,562,506 | +0.77(+0.80%) |
Nov 05, 2015 | 94.97 | 96.11 | 94.79 | 95.63 | 3,192,840 | +0.16(+0.17%) |
Nov 04, 2015 | 95.07 | 95.63 | 94.51 | 95.47 | 3,466,422 | +0.38(+0.40%) |
Nov 03, 2015 | 94.45 | 95.50 | 94.03 | 95.09 | 4,735,510 | +0.70(+0.74%) |