Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 69.16 | 74.96 | 69.15 | 74.39 | 2,667,725 | +5.38(+7.80%) |
Jan 28, 2016 | 80.30 | 82.11 | 66.38 | 69.01 | 4,576,675 | -10.72(-13.45%) |
Jan 27, 2016 | 80.02 | 81.62 | 78.79 | 79.73 | 1,959,643 | -0.90(-1.12%) |
Jan 26, 2016 | 78.32 | 81.47 | 78.22 | 80.63 | 1,579,790 | +2.78(+3.57%) |
Jan 25, 2016 | 77.67 | 80.20 | 77.07 | 77.85 | 1,228,586 | -0.32(-0.41%) |
Jan 22, 2016 | 78.42 | 79.70 | 76.57 | 78.17 | 991,622 | +1.85(+2.42%) |
Jan 21, 2016 | 76.19 | 78.01 | 74.46 | 76.32 | 1,144,870 | +0.89(+1.18%) |
Jan 20, 2016 | 73.61 | 76.17 | 71.58 | 75.43 | 1,658,286 | -0.26(-0.34%) |
Jan 19, 2016 | 79.36 | 79.36 | 74.83 | 75.69 | 1,241,999 | -2.24(-2.87%) |
Jan 15, 2016 | 79.55 | 77.93 | 77.93 | 77.93 | 1,326,100 | -4.28(-5.21%) |
Jan 14, 2016 | 82.97 | 83.11 | 77.70 | 82.21 | 1,714,799 | -0.64(-0.77%) |
Jan 13, 2016 | 86.62 | 87.02 | 82.40 | 82.85 | 851,658 | -3.44(-3.99%) |
Jan 12, 2016 | 87.10 | 88.38 | 84.80 | 86.29 | 713,343 | +0.37(+0.43%) |
Jan 11, 2016 | 85.64 | 86.53 | 83.39 | 85.92 | 882,524 | +0.42(+0.49%) |
Jan 08, 2016 | 88.11 | 89.69 | 85.22 | 85.50 | 1,134,111 | -1.74(-1.99%) |
Jan 07, 2016 | 91.08 | 92.24 | 87.21 | 87.24 | 1,331,154 | -5.80(-6.23%) |
Jan 06, 2016 | 94.19 | 95.56 | 91.86 | 93.04 | 1,252,219 | -2.96(-3.08%) |
Jan 05, 2016 | 97.43 | 98.37 | 92.34 | 96.00 | 1,754,464 | +2.89(+3.10%) |
Jan 04, 2016 | 92.75 | 93.13 | 89.62 | 93.11 | 883,566 | -1.10(-1.17%) |
Dec 31, 2015 | 94.61 | 94.21 | 94.21 | 94.21 | 465,700 | -0.56(-0.59%) |
Dec 30, 2015 | 94.66 | 95.56 | 94.16 | 94.77 | 472,618 | -0.41(-0.43%) |
Dec 29, 2015 | 94.66 | 95.39 | 93.24 | 95.18 | 502,057 | +1.06(+1.13%) |
Dec 28, 2015 | 93.34 | 94.55 | 91.90 | 94.12 | 682,428 | +0.59(+0.63%) |
Dec 24, 2015 | 93.65 | 93.53 | 93.53 | 93.53 | 254,200 | -0.30(-0.32%) |
Dec 23, 2015 | 89.22 | 93.95 | 89.09 | 93.83 | 673,863 | +5.00(+5.63%) |
Dec 22, 2015 | 89.65 | 89.70 | 87.29 | 88.83 | 893,420 | -0.49(-0.55%) |
Dec 21, 2015 | 89.83 | 90.34 | 88.34 | 89.32 | 670,320 | +0.48(+0.54%) |
Dec 18, 2015 | 90.61 | 91.35 | 88.76 | 88.84 | 1,247,621 | -2.46(-2.69%) |
Dec 17, 2015 | 95.16 | 95.42 | 90.90 | 91.30 | 750,617 | -3.78(-3.98%) |
Dec 16, 2015 | 93.22 | 95.38 | 91.75 | 95.08 | 824,134 | +3.12(+3.39%) |
Dec 15, 2015 | 91.80 | 94.26 | 91.20 | 91.96 | 854,417 | +1.94(+2.16%) |
Dec 14, 2015 | 91.39 | 92.12 | 88.34 | 90.02 | 1,002,941 | -1.37(-1.50%) |
Dec 11, 2015 | 93.31 | 93.66 | 91.16 | 91.39 | 836,196 | -3.70(-3.89%) |
Dec 10, 2015 | 95.49 | 96.59 | 94.45 | 95.09 | 628,941 | -0.39(-0.41%) |
Dec 09, 2015 | 96.40 | 97.69 | 93.81 | 95.48 | 846,713 | -1.39(-1.43%) |
Dec 08, 2015 | 95.17 | 97.26 | 94.32 | 96.87 | 919,836 | -1.11(-1.13%) |
Dec 07, 2015 | 99.18 | 100.04 | 96.89 | 97.98 | 947,920 | -1.77(-1.77%) |
Dec 04, 2015 | 100.95 | 102.53 | 99.72 | 99.75 | 905,010 | -0.85(-0.84%) |
Dec 03, 2015 | 102.44 | 103.52 | 100.00 | 100.60 | 456,133 | -1.63(-1.59%) |
Dec 02, 2015 | 104.36 | 105.66 | 101.92 | 102.23 | 524,467 | -1.59(-1.53%) |
Dec 01, 2015 | 103.71 | 104.48 | 102.11 | 103.82 | 392,261 | +0.66(+0.64%) |
Nov 30, 2015 | 102.71 | 103.78 | 102.02 | 103.16 | 433,238 | +0.28(+0.27%) |
Nov 27, 2015 | 104.55 | 104.69 | 102.72 | 102.88 | 164,538 | -1.35(-1.30%) |
Nov 25, 2015 | 103.32 | 104.23 | 104.23 | 104.23 | 383,900 | +0.66(+0.64%) |
Nov 24, 2015 | 100.68 | 104.15 | 100.59 | 103.57 | 385,461 | +1.69(+1.66%) |
Nov 23, 2015 | 101.10 | 102.85 | 100.71 | 101.88 | 320,832 | +1.00(+0.99%) |
Nov 20, 2015 | 101.26 | 101.94 | 100.65 | 100.88 | 815,172 | +0.04(+0.04%) |
Nov 19, 2015 | 101.54 | 102.16 | 100.25 | 100.84 | 516,866 | -0.80(-0.79%) |
Nov 18, 2015 | 100.00 | 102.19 | 99.57 | 101.64 | 637,793 | +2.14(+2.15%) |
Nov 17, 2015 | 101.36 | 101.79 | 99.16 | 99.50 | 566,813 | -1.62(-1.60%) |
Nov 16, 2015 | 98.56 | 101.12 | 98.33 | 101.12 | 497,029 | +2.27(+2.30%) |
Nov 13, 2015 | 100.39 | 101.17 | 98.65 | 98.85 | 706,712 | -0.57(-0.57%) |
Nov 12, 2015 | 102.54 | 102.88 | 99.07 | 99.42 | 855,435 | -4.07(-3.93%) |
Nov 11, 2015 | 105.95 | 106.04 | 103.30 | 103.49 | 545,013 | -1.82(-1.73%) |
Nov 10, 2015 | 107.15 | 107.58 | 102.95 | 105.31 | 944,079 | -2.23(-2.07%) |
Nov 09, 2015 | 109.57 | 109.96 | 107.27 | 107.54 | 645,937 | -2.36(-2.15%) |
Nov 06, 2015 | 109.64 | 110.90 | 109.64 | 109.90 | 756,878 | -0.48(-0.43%) |
Nov 05, 2015 | 109.65 | 110.73 | 109.18 | 110.38 | 507,091 | +0.20(+0.18%) |
Nov 04, 2015 | 111.10 | 111.84 | 109.16 | 110.18 | 521,410 | -0.85(-0.77%) |
Nov 03, 2015 | 110.23 | 111.80 | 109.53 | 111.03 | 639,667 | +0.50(+0.45%) |