Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 86.69 | 88.35 | 86.39 | 88.14 | 738,606 | +1.13(+1.30%) |
Jan 28, 2016 | 86.56 | 87.35 | 85.92 | 87.01 | 1,015,811 | -0.11(-0.12%) |
Jan 27, 2016 | 87.40 | 88.05 | 86.61 | 87.12 | 667,249 | -0.95(-1.08%) |
Jan 26, 2016 | 86.63 | 88.22 | 86.50 | 88.07 | 1,119,122 | +2.27(+2.64%) |
Jan 25, 2016 | 85.58 | 86.54 | 85.40 | 85.80 | 873,557 | -1.39(-1.60%) |
Jan 22, 2016 | 86.86 | 87.56 | 86.69 | 87.19 | 1,348,065 | +2.45(+2.89%) |
Jan 21, 2016 | 84.35 | 85.44 | 83.44 | 84.75 | 1,133,871 | +1.19(+1.42%) |
Jan 20, 2016 | 83.36 | 84.12 | 81.96 | 83.56 | 1,324,741 | -0.85(-1.01%) |
Jan 19, 2016 | 84.71 | 85.07 | 84.04 | 84.41 | 979,379 | +0.64(+0.76%) |
Jan 15, 2016 | 83.05 | 83.77 | 83.77 | 83.77 | 1,472,668 | -2.01(-2.35%) |
Jan 14, 2016 | 86.07 | 86.20 | 85.16 | 85.79 | 885,700 | -0.39(-0.46%) |
Jan 13, 2016 | 87.71 | 87.86 | 86.02 | 86.18 | 943,914 | -0.82(-0.94%) |
Jan 12, 2016 | 86.57 | 87.10 | 86.22 | 87.00 | 815,151 | +0.85(+0.99%) |
Jan 11, 2016 | 86.56 | 86.70 | 85.43 | 86.15 | 633,042 | +0.53(+0.62%) |
Jan 08, 2016 | 87.34 | 87.37 | 85.46 | 85.61 | 807,622 | -0.10(-0.11%) |
Jan 07, 2016 | 85.99 | 86.66 | 85.56 | 85.71 | 1,299,893 | -2.06(-2.35%) |
Jan 06, 2016 | 87.56 | 88.25 | 87.36 | 87.78 | 416,962 | -0.92(-1.04%) |
Jan 05, 2016 | 88.74 | 88.88 | 88.10 | 88.70 | 550,793 | +0.49(+0.56%) |
Jan 04, 2016 | 88.23 | 88.28 | 86.72 | 88.21 | 712,806 | -1.08(-1.21%) |
Dec 31, 2015 | 90.05 | 89.29 | 89.29 | 89.29 | 317,229 | -1.26(-1.39%) |
Dec 30, 2015 | 91.39 | 91.46 | 90.54 | 90.55 | 634,551 | -0.36(-0.40%) |
Dec 29, 2015 | 90.24 | 91.08 | 90.24 | 90.91 | 517,133 | +1.30(+1.45%) |
Dec 28, 2015 | 89.40 | 89.69 | 89.31 | 89.61 | 424,552 | -0.20(-0.23%) |
Dec 24, 2015 | 90.17 | 89.81 | 89.81 | 89.81 | 212,545 | -0.45(-0.50%) |
Dec 23, 2015 | 89.74 | 90.47 | 89.56 | 90.26 | 759,012 | +1.72(+1.94%) |
Dec 22, 2015 | 87.77 | 88.81 | 87.27 | 88.55 | 804,510 | +0.54(+0.61%) |
Dec 21, 2015 | 89.45 | 89.45 | 87.56 | 88.00 | 684,487 | +0.27(+0.31%) |
Dec 18, 2015 | 88.75 | 88.85 | 87.73 | 87.73 | 1,220,290 | -1.34(-1.51%) |
Dec 17, 2015 | 89.96 | 89.98 | 89.07 | 89.08 | 587,663 | -1.83(-2.01%) |
Dec 16, 2015 | 90.73 | 91.07 | 89.72 | 90.90 | 645,518 | +1.29(+1.44%) |
Dec 15, 2015 | 90.03 | 90.37 | 89.44 | 89.61 | 532,609 | -0.35(-0.39%) |
Dec 14, 2015 | 90.35 | 90.56 | 89.00 | 89.96 | 1,034,799 | -0.07(-0.08%) |
Dec 11, 2015 | 90.35 | 90.70 | 89.64 | 90.04 | 881,600 | -0.84(-0.92%) |
Dec 10, 2015 | 91.21 | 91.66 | 90.72 | 90.87 | 567,511 | -0.59(-0.64%) |
Dec 09, 2015 | 92.36 | 93.08 | 91.05 | 91.46 | 432,642 | -0.59(-0.64%) |
Dec 08, 2015 | 92.15 | 92.44 | 91.71 | 92.05 | 422,638 | -1.56(-1.67%) |
Dec 07, 2015 | 93.95 | 94.11 | 93.29 | 93.61 | 376,132 | -0.55(-0.58%) |
Dec 04, 2015 | 93.17 | 94.16 | 93.17 | 94.16 | 375,659 | +1.06(+1.13%) |
Dec 03, 2015 | 94.59 | 94.61 | 92.71 | 93.11 | 438,358 | -1.18(-1.25%) |
Dec 02, 2015 | 94.82 | 95.39 | 94.22 | 94.28 | 688,180 | -0.52(-0.54%) |
Dec 01, 2015 | 94.29 | 94.83 | 93.96 | 94.80 | 483,199 | +1.02(+1.08%) |
Nov 30, 2015 | 94.50 | 95.00 | 93.74 | 93.78 | 489,625 | -1.02(-1.08%) |
Nov 27, 2015 | 95.14 | 95.27 | 94.59 | 94.81 | 447,398 | -0.07(-0.08%) |
Nov 25, 2015 | 95.25 | 94.88 | 94.88 | 94.88 | 486,654 | +0.79(+0.84%) |
Nov 24, 2015 | 93.24 | 94.36 | 93.22 | 94.09 | 529,166 | -0.34(-0.36%) |
Nov 23, 2015 | 95.03 | 95.32 | 94.30 | 94.43 | 900,384 | -0.99(-1.04%) |
Nov 20, 2015 | 96.35 | 96.56 | 95.40 | 95.42 | 471,077 | +0.34(+0.35%) |
Nov 19, 2015 | 95.04 | 95.54 | 94.85 | 95.09 | 395,760 | +0.64(+0.68%) |
Nov 18, 2015 | 93.65 | 94.56 | 93.55 | 94.45 | 364,969 | +1.06(+1.13%) |
Nov 17, 2015 | 93.28 | 94.10 | 93.20 | 93.39 | 478,625 | +0.41(+0.44%) |
Nov 16, 2015 | 91.71 | 93.00 | 91.66 | 92.98 | 473,674 | +1.07(+1.17%) |
Nov 13, 2015 | 92.22 | 92.53 | 91.69 | 91.91 | 398,724 | -1.70(-1.82%) |
Nov 12, 2015 | 94.31 | 94.48 | 93.47 | 93.61 | 450,705 | -0.86(-0.91%) |
Nov 11, 2015 | 94.30 | 94.72 | 93.90 | 94.47 | 539,868 | +1.44(+1.55%) |
Nov 10, 2015 | 92.16 | 93.18 | 91.93 | 93.03 | 420,056 | +0.66(+0.72%) |
Nov 09, 2015 | 92.51 | 92.55 | 91.99 | 92.37 | 495,143 | -0.59(-0.63%) |
Nov 06, 2015 | 93.42 | 93.74 | 92.43 | 92.96 | 512,755 | -1.75(-1.85%) |
Nov 05, 2015 | 94.67 | 94.96 | 94.46 | 94.71 | 314,297 | -0.41(-0.43%) |
Nov 04, 2015 | 95.68 | 95.72 | 94.84 | 95.12 | 498,764 | +0.41(+0.43%) |
Nov 03, 2015 | 94.30 | 94.84 | 94.05 | 94.71 | 329,582 | -0.07(-0.07%) |