Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 80.47 | 81.53 | 79.57 | 81.43 | 2,683,965 | +1.84(+2.31%) |
Jan 28, 2016 | 81.09 | 81.39 | 79.28 | 79.59 | 1,486,565 | -0.80(-1.00%) |
Jan 27, 2016 | 80.52 | 81.77 | 80.01 | 80.39 | 2,260,138 | -0.29(-0.36%) |
Jan 26, 2016 | 79.33 | 80.87 | 79.14 | 80.69 | 1,002,952 | +1.44(+1.82%) |
Jan 25, 2016 | 80.77 | 81.23 | 79.11 | 79.24 | 1,359,253 | -1.53(-1.89%) |
Jan 22, 2016 | 79.74 | 80.80 | 79.40 | 80.77 | 1,217,183 | +2.39(+3.05%) |
Jan 21, 2016 | 79.08 | 80.03 | 78.18 | 78.38 | 1,417,908 | -0.30(-0.38%) |
Jan 20, 2016 | 77.52 | 79.52 | 74.99 | 78.68 | 2,822,864 | -0.27(-0.35%) |
Jan 19, 2016 | 79.60 | 80.37 | 78.17 | 78.95 | 2,082,021 | +0.40(+0.51%) |
Jan 15, 2016 | 78.58 | 78.55 | 78.55 | 78.55 | 3,104,784 | -1.95(-2.42%) |
Jan 14, 2016 | 80.03 | 81.12 | 78.90 | 80.49 | 3,708,175 | +0.92(+1.16%) |
Jan 13, 2016 | 83.78 | 83.94 | 79.15 | 79.57 | 3,065,065 | -3.71(-4.45%) |
Jan 12, 2016 | 83.86 | 83.91 | 82.27 | 83.28 | 2,121,621 | +0.28(+0.34%) |
Jan 11, 2016 | 83.05 | 83.41 | 81.93 | 83.00 | 2,261,580 | +0.71(+0.87%) |
Jan 08, 2016 | 85.13 | 85.51 | 82.19 | 82.28 | 2,912,110 | -2.41(-2.85%) |
Jan 07, 2016 | 85.93 | 86.42 | 84.13 | 84.70 | 3,057,606 | -3.74(-4.22%) |
Jan 06, 2016 | 88.51 | 89.14 | 87.71 | 88.43 | 1,416,813 | -1.61(-1.79%) |
Jan 05, 2016 | 89.07 | 90.51 | 88.79 | 90.04 | 1,669,659 | +1.23(+1.39%) |
Jan 04, 2016 | 89.92 | 90.16 | 87.84 | 88.81 | 1,848,273 | -2.85(-3.11%) |
Dec 31, 2015 | 92.08 | 91.66 | 91.66 | 91.66 | 652,463 | -0.70(-0.76%) |
Dec 30, 2015 | 92.67 | 93.29 | 92.32 | 92.36 | 566,264 | -0.41(-0.44%) |
Dec 29, 2015 | 92.55 | 92.89 | 91.58 | 92.77 | 596,978 | +0.82(+0.89%) |
Dec 28, 2015 | 91.31 | 92.02 | 90.85 | 91.95 | 510,134 | +0.50(+0.55%) |
Dec 24, 2015 | 90.80 | 91.45 | 91.45 | 91.45 | 262,955 | +0.24(+0.26%) |
Dec 23, 2015 | 90.71 | 91.63 | 90.37 | 91.21 | 631,108 | +0.75(+0.83%) |
Dec 22, 2015 | 90.92 | 90.92 | 89.52 | 90.46 | 701,221 | -0.16(-0.18%) |
Dec 21, 2015 | 89.67 | 90.96 | 89.58 | 90.62 | 1,386,721 | +1.60(+1.80%) |
Dec 18, 2015 | 88.78 | 89.67 | 88.33 | 89.03 | 2,002,710 | -0.38(-0.43%) |
Dec 17, 2015 | 90.96 | 91.70 | 89.35 | 89.41 | 1,010,515 | -1.32(-1.45%) |
Dec 16, 2015 | 90.78 | 91.64 | 89.57 | 90.72 | 1,660,569 | +0.60(+0.67%) |
Dec 15, 2015 | 89.40 | 91.25 | 88.78 | 90.12 | 2,298,265 | +1.72(+1.94%) |
Dec 14, 2015 | 87.70 | 88.61 | 87.12 | 88.40 | 1,575,532 | +0.96(+1.10%) |
Dec 11, 2015 | 89.75 | 90.39 | 86.98 | 87.45 | 2,244,205 | -3.47(-3.82%) |
Dec 10, 2015 | 91.07 | 91.58 | 90.78 | 90.92 | 731,188 | +0.17(+0.19%) |
Dec 09, 2015 | 92.23 | 93.47 | 90.65 | 90.74 | 1,369,000 | -1.96(-2.12%) |
Dec 08, 2015 | 94.07 | 94.62 | 92.60 | 92.71 | 1,314,532 | -2.34(-2.46%) |
Dec 07, 2015 | 94.13 | 95.21 | 94.09 | 95.05 | 2,264,740 | +0.03(+0.03%) |
Dec 04, 2015 | 92.89 | 95.05 | 92.70 | 95.02 | 1,016,428 | +2.43(+2.62%) |
Dec 03, 2015 | 94.21 | 94.41 | 92.34 | 92.59 | 2,168,080 | -1.41(-1.50%) |
Dec 02, 2015 | 94.63 | 94.73 | 93.75 | 94.00 | 1,154,917 | -0.49(-0.52%) |
Dec 01, 2015 | 94.53 | 94.83 | 93.71 | 94.49 | 1,275,610 | +0.29(+0.31%) |
Nov 30, 2015 | 94.77 | 95.08 | 94.06 | 94.20 | 1,300,787 | -0.61(-0.65%) |
Nov 27, 2015 | 94.24 | 95.02 | 93.85 | 94.81 | 532,392 | +0.83(+0.88%) |
Nov 25, 2015 | 94.75 | 93.98 | 93.98 | 93.98 | 901,516 | -0.56(-0.59%) |
Nov 24, 2015 | 94.39 | 94.77 | 94.03 | 94.53 | 1,062,473 | -0.62(-0.65%) |
Nov 23, 2015 | 95.50 | 95.75 | 95.05 | 95.16 | 1,516,782 | -0.16(-0.16%) |
Nov 20, 2015 | 94.83 | 95.58 | 94.45 | 95.31 | 1,340,855 | +0.83(+0.88%) |
Nov 19, 2015 | 94.32 | 94.71 | 93.81 | 94.48 | 1,089,909 | +0.21(+0.22%) |
Nov 18, 2015 | 92.67 | 94.35 | 90.56 | 94.27 | 1,391,819 | +2.14(+2.32%) |
Nov 17, 2015 | 90.40 | 93.35 | 89.96 | 92.13 | 2,454,763 | +2.83(+3.17%) |
Nov 16, 2015 | 87.95 | 89.35 | 87.46 | 89.30 | 1,438,264 | +1.08(+1.23%) |
Nov 13, 2015 | 90.67 | 90.67 | 87.75 | 88.22 | 2,258,461 | -2.28(-2.52%) |
Nov 12, 2015 | 90.92 | 92.05 | 90.16 | 90.49 | 3,287,520 | -1.21(-1.32%) |
Nov 11, 2015 | 91.62 | 92.02 | 90.96 | 91.70 | 1,067,358 | +0.57(+0.63%) |
Nov 10, 2015 | 90.88 | 91.46 | 90.43 | 91.13 | 1,738,004 | -0.25(-0.28%) |
Nov 09, 2015 | 93.18 | 93.33 | 90.92 | 91.39 | 2,048,894 | -1.98(-2.12%) |
Nov 06, 2015 | 92.91 | 93.41 | 92.13 | 93.36 | 2,459,661 | +0.86(+0.94%) |
Nov 05, 2015 | 91.14 | 92.79 | 91.10 | 92.50 | 1,361,323 | +1.79(+1.98%) |
Nov 04, 2015 | 90.31 | 91.14 | 90.28 | 90.70 | 1,658,731 | +0.39(+0.43%) |
Nov 03, 2015 | 87.51 | 90.35 | 87.28 | 90.31 | 1,934,438 | +2.50(+2.85%) |