Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 98.45 | 101.29 | 97.30 | 101.29 | 6,004,003 | +3.32(+3.39%) |
Jan 28, 2016 | 98.77 | 99.61 | 97.29 | 97.96 | 4,008,306 | -0.84(-0.85%) |
Jan 27, 2016 | 100.65 | 100.98 | 98.37 | 98.80 | 5,366,214 | -1.43(-1.43%) |
Jan 26, 2016 | 99.31 | 100.43 | 98.30 | 100.23 | 5,222,134 | +0.51(+0.51%) |
Jan 25, 2016 | 100.73 | 101.42 | 99.26 | 99.72 | 3,306,733 | -0.84(-0.83%) |
Jan 22, 2016 | 100.86 | 101.28 | 100.17 | 100.56 | 4,118,170 | +0.73(+0.73%) |
Jan 21, 2016 | 100.86 | 101.57 | 98.74 | 99.83 | 6,154,473 | -1.13(-1.12%) |
Jan 20, 2016 | 98.59 | 101.80 | 96.88 | 100.96 | 9,527,899 | +1.94(+1.96%) |
Jan 19, 2016 | 98.06 | 100.41 | 96.40 | 99.02 | 8,096,602 | +2.91(+3.03%) |
Jan 15, 2016 | 95.94 | 96.11 | 96.11 | 96.11 | 7,227,528 | -1.31(-1.35%) |
Jan 14, 2016 | 95.64 | 98.33 | 94.58 | 97.42 | 4,818,548 | +1.35(+1.40%) |
Jan 13, 2016 | 98.87 | 99.42 | 95.81 | 96.07 | 3,904,556 | -2.66(-2.70%) |
Jan 12, 2016 | 97.07 | 99.50 | 96.79 | 98.74 | 4,590,722 | +2.36(+2.45%) |
Jan 11, 2016 | 97.20 | 97.30 | 95.16 | 96.38 | 5,145,353 | -0.51(-0.53%) |
Jan 08, 2016 | 98.82 | 98.93 | 96.54 | 96.89 | 5,027,964 | -1.70(-1.72%) |
Jan 07, 2016 | 99.94 | 100.35 | 98.00 | 98.59 | 5,998,894 | -2.99(-2.94%) |
Jan 06, 2016 | 101.83 | 102.60 | 100.71 | 101.58 | 3,043,933 | -1.05(-1.02%) |
Jan 05, 2016 | 102.66 | 103.69 | 102.21 | 102.63 | 3,181,871 | +0.19(+0.19%) |
Jan 04, 2016 | 102.83 | 102.83 | 100.73 | 102.43 | 5,674,189 | -1.04(-1.00%) |
Dec 31, 2015 | 104.35 | 103.47 | 103.47 | 103.47 | 2,697,390 | -1.13(-1.08%) |
Dec 30, 2015 | 105.57 | 105.64 | 104.37 | 104.60 | 1,987,008 | -0.79(-0.75%) |
Dec 29, 2015 | 104.55 | 105.91 | 104.40 | 105.39 | 2,305,256 | +1.31(+1.26%) |
Dec 28, 2015 | 104.02 | 104.13 | 103.24 | 104.08 | 1,799,319 | -0.01(-0.01%) |
Dec 24, 2015 | 104.25 | 104.09 | 104.09 | 104.09 | 1,023,359 | -0.31(-0.30%) |
Dec 23, 2015 | 103.70 | 104.52 | 103.39 | 104.39 | 2,819,173 | +1.10(+1.06%) |
Dec 22, 2015 | 103.95 | 104.09 | 102.22 | 103.30 | 3,207,951 | +0.03(+0.03%) |
Dec 21, 2015 | 102.53 | 103.58 | 102.03 | 103.27 | 3,621,343 | +1.40(+1.37%) |
Dec 18, 2015 | 104.32 | 104.54 | 101.87 | 101.87 | 8,612,107 | -2.99(-2.85%) |
Dec 17, 2015 | 104.52 | 106.50 | 104.35 | 104.86 | 4,486,024 | +0.34(+0.33%) |
Dec 16, 2015 | 104.05 | 105.33 | 102.82 | 104.52 | 3,997,496 | +1.07(+1.04%) |
Dec 15, 2015 | 102.79 | 104.23 | 102.61 | 103.44 | 3,551,895 | +1.55(+1.52%) |
Dec 14, 2015 | 101.92 | 101.92 | 100.65 | 101.90 | 4,396,761 | -0.11(-0.11%) |
Dec 11, 2015 | 102.21 | 103.21 | 100.81 | 102.01 | 4,355,416 | -0.20(-0.20%) |
Dec 10, 2015 | 101.19 | 102.95 | 100.57 | 102.21 | 3,641,148 | +1.02(+1.01%) |
Dec 09, 2015 | 101.50 | 102.75 | 100.85 | 101.19 | 4,364,804 | -0.73(-0.72%) |
Dec 08, 2015 | 101.11 | 102.34 | 100.22 | 101.92 | 4,038,321 | -0.03(-0.03%) |
Dec 07, 2015 | 103.69 | 103.69 | 101.33 | 101.95 | 3,597,641 | -1.61(-1.55%) |
Dec 04, 2015 | 101.67 | 104.01 | 101.36 | 103.56 | 4,079,525 | +2.41(+2.38%) |
Dec 03, 2015 | 103.61 | 104.03 | 100.65 | 101.15 | 4,873,924 | -2.32(-2.24%) |
Dec 02, 2015 | 102.24 | 105.00 | 102.12 | 103.47 | 6,902,173 | +1.65(+1.62%) |
Dec 01, 2015 | 99.43 | 101.91 | 99.01 | 101.82 | 6,242,454 | +3.11(+3.15%) |
Nov 30, 2015 | 100.33 | 100.55 | 98.63 | 98.71 | 5,252,049 | -1.43(-1.43%) |
Nov 27, 2015 | 100.27 | 101.50 | 99.91 | 100.14 | 1,987,395 | -0.06(-0.06%) |
Nov 25, 2015 | 99.37 | 100.20 | 100.20 | 100.20 | 3,378,965 | +1.07(+1.08%) |
Nov 24, 2015 | 97.54 | 99.36 | 97.26 | 99.13 | 3,705,124 | +0.90(+0.92%) |
Nov 23, 2015 | 98.94 | 100.27 | 98.17 | 98.23 | 4,316,671 | -0.71(-0.72%) |
Nov 20, 2015 | 97.11 | 100.22 | 96.90 | 98.94 | 8,060,799 | +2.05(+2.12%) |
Nov 19, 2015 | 96.15 | 99.58 | 95.99 | 96.89 | 17,962,258 | -5.80(-5.65%) |
Nov 18, 2015 | 100.06 | 102.93 | 99.62 | 102.68 | 3,777,329 | +2.50(+2.50%) |
Nov 17, 2015 | 99.60 | 101.10 | 99.11 | 100.18 | 2,262,409 | +0.50(+0.50%) |
Nov 16, 2015 | 97.12 | 99.96 | 97.03 | 99.68 | 2,792,943 | +2.11(+2.16%) |
Nov 13, 2015 | 98.52 | 98.98 | 97.37 | 97.57 | 4,301,751 | -1.23(-1.25%) |
Nov 12, 2015 | 99.63 | 100.49 | 98.55 | 98.80 | 3,815,032 | -1.51(-1.50%) |
Nov 11, 2015 | 101.90 | 102.34 | 100.14 | 100.31 | 2,710,315 | -1.18(-1.16%) |
Nov 10, 2015 | 100.07 | 101.77 | 99.86 | 101.49 | 3,245,831 | +1.43(+1.43%) |
Nov 09, 2015 | 99.95 | 100.40 | 98.97 | 100.07 | 3,145,302 | -0.48(-0.48%) |
Nov 06, 2015 | 100.92 | 101.41 | 99.85 | 100.55 | 4,689,487 | -1.24(-1.22%) |
Nov 05, 2015 | 100.70 | 102.26 | 99.51 | 101.79 | 4,577,520 | +1.39(+1.39%) |
Nov 04, 2015 | 102.99 | 103.12 | 99.89 | 100.40 | 6,161,636 | -2.65(-2.57%) |
Nov 03, 2015 | 103.49 | 103.74 | 101.81 | 103.04 | 3,148,401 | -0.90(-0.87%) |