Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 103.12 | 104.70 | 102.41 | 104.66 | 866,886 | +1.59(+1.54%) |
Jan 28, 2016 | 102.44 | 103.53 | 101.48 | 103.07 | 505,106 | +1.05(+1.03%) |
Jan 27, 2016 | 102.57 | 103.22 | 101.38 | 102.02 | 459,273 | -1.02(-0.99%) |
Jan 26, 2016 | 101.75 | 103.52 | 101.31 | 103.04 | 575,425 | +1.32(+1.30%) |
Jan 25, 2016 | 102.85 | 102.88 | 101.32 | 101.72 | 961,078 | -0.80(-0.78%) |
Jan 22, 2016 | 99.66 | 102.70 | 99.48 | 102.52 | 1,633,060 | +3.57(+3.61%) |
Jan 21, 2016 | 98.01 | 99.66 | 96.85 | 98.94 | 1,312,206 | +1.15(+1.17%) |
Jan 20, 2016 | 94.82 | 98.31 | 93.05 | 97.79 | 1,125,608 | +1.41(+1.47%) |
Jan 19, 2016 | 96.14 | 97.67 | 95.33 | 96.38 | 793,568 | +0.70(+0.73%) |
Jan 15, 2016 | 96.60 | 95.68 | 95.68 | 95.68 | 1,820,058 | -2.74(-2.78%) |
Jan 14, 2016 | 99.18 | 99.43 | 96.27 | 98.42 | 862,071 | -0.75(-0.76%) |
Jan 13, 2016 | 100.78 | 101.63 | 98.88 | 99.17 | 1,577,967 | -1.65(-1.64%) |
Jan 12, 2016 | 97.94 | 101.03 | 97.94 | 100.83 | 985,783 | +3.25(+3.33%) |
Jan 11, 2016 | 100.30 | 101.14 | 96.68 | 97.57 | 1,115,858 | -2.53(-2.52%) |
Jan 08, 2016 | 98.37 | 100.86 | 98.31 | 100.10 | 1,091,021 | +2.04(+2.08%) |
Jan 07, 2016 | 99.21 | 100.58 | 98.04 | 98.06 | 1,048,331 | -2.77(-2.75%) |
Jan 06, 2016 | 99.11 | 101.08 | 98.82 | 100.83 | 981,677 | -0.15(-0.15%) |
Jan 05, 2016 | 100.34 | 101.62 | 100.46 | 100.98 | 880,645 | +0.64(+0.64%) |
Jan 04, 2016 | 101.01 | 101.50 | 99.46 | 100.34 | 944,721 | -1.86(-1.82%) |
Dec 31, 2015 | 102.10 | 102.19 | 102.19 | 102.19 | 649,468 | -0.24(-0.23%) |
Dec 30, 2015 | 103.26 | 103.64 | 102.21 | 102.43 | 623,457 | -0.45(-0.44%) |
Dec 29, 2015 | 101.41 | 103.62 | 101.20 | 102.88 | 1,126,283 | +1.72(+1.70%) |
Dec 28, 2015 | 100.74 | 101.21 | 99.54 | 101.17 | 1,280,653 | +0.54(+0.54%) |
Dec 24, 2015 | 100.69 | 100.62 | 100.62 | 100.62 | 550,840 | +0.06(+0.05%) |
Dec 23, 2015 | 100.45 | 100.71 | 99.30 | 100.57 | 712,801 | +0.06(+0.06%) |
Dec 22, 2015 | 101.05 | 101.05 | 99.24 | 100.50 | 795,073 | -0.29(-0.29%) |
Dec 21, 2015 | 100.45 | 101.17 | 100.24 | 100.80 | 945,754 | +0.82(+0.82%) |
Dec 18, 2015 | 100.31 | 100.81 | 98.52 | 99.98 | 713,959 | -0.49(-0.48%) |
Dec 17, 2015 | 100.83 | 101.50 | 100.39 | 100.47 | 932,906 | +0.14(+0.14%) |
Dec 16, 2015 | 101.20 | 101.88 | 99.75 | 100.33 | 1,095,458 | -0.65(-0.65%) |
Dec 15, 2015 | 101.13 | 101.40 | 100.62 | 100.98 | 782,121 | +0.50(+0.50%) |
Dec 14, 2015 | 99.59 | 100.83 | 99.38 | 100.48 | 559,055 | +0.68(+0.68%) |
Dec 11, 2015 | 99.31 | 100.10 | 98.94 | 99.80 | 685,173 | -0.36(-0.36%) |
Dec 10, 2015 | 100.27 | 100.96 | 99.58 | 100.16 | 616,832 | +0.22(+0.22%) |
Dec 09, 2015 | 100.57 | 101.53 | 99.00 | 99.93 | 788,238 | -0.77(-0.76%) |
Dec 08, 2015 | 100.12 | 101.56 | 100.05 | 100.70 | 760,145 | -0.41(-0.41%) |
Dec 07, 2015 | 100.60 | 101.67 | 100.18 | 101.12 | 742,551 | +0.51(+0.51%) |
Dec 04, 2015 | 98.82 | 100.96 | 98.55 | 100.60 | 762,288 | +2.19(+2.22%) |
Dec 03, 2015 | 100.07 | 100.46 | 97.92 | 98.41 | 571,378 | -1.25(-1.25%) |
Dec 02, 2015 | 99.60 | 100.47 | 99.12 | 99.66 | 707,353 | -0.05(-0.06%) |
Dec 01, 2015 | 98.66 | 100.33 | 98.66 | 99.71 | 449,451 | +1.27(+1.29%) |
Nov 30, 2015 | 99.39 | 99.96 | 98.22 | 98.44 | 392,555 | -1.08(-1.09%) |
Nov 27, 2015 | 99.93 | 100.56 | 99.17 | 99.52 | 118,408 | -0.46(-0.46%) |
Nov 25, 2015 | 98.80 | 99.98 | 99.98 | 99.98 | 451,095 | +1.57(+1.59%) |
Nov 24, 2015 | 98.07 | 98.80 | 96.83 | 98.41 | 461,018 | -0.25(-0.25%) |
Nov 23, 2015 | 96.12 | 99.03 | 96.12 | 98.66 | 575,037 | +2.46(+2.56%) |
Nov 20, 2015 | 96.17 | 96.77 | 95.47 | 96.20 | 501,759 | +0.46(+0.48%) |
Nov 19, 2015 | 95.26 | 96.97 | 93.50 | 95.74 | 522,568 | +0.41(+0.43%) |
Nov 18, 2015 | 93.65 | 95.57 | 93.61 | 95.33 | 478,141 | +1.68(+1.79%) |
Nov 17, 2015 | 95.08 | 96.02 | 93.58 | 93.65 | 543,336 | -1.14(-1.21%) |
Nov 16, 2015 | 92.53 | 94.92 | 92.14 | 94.80 | 453,367 | +1.71(+1.84%) |
Nov 13, 2015 | 94.16 | 94.69 | 92.86 | 93.08 | 400,493 | -1.16(-1.23%) |
Nov 12, 2015 | 96.25 | 96.31 | 93.96 | 94.25 | 439,893 | -2.13(-2.21%) |
Nov 11, 2015 | 95.73 | 97.04 | 95.25 | 96.37 | 435,993 | +0.90(+0.94%) |
Nov 10, 2015 | 94.00 | 95.50 | 93.76 | 95.47 | 417,990 | +1.09(+1.15%) |
Nov 09, 2015 | 95.46 | 95.46 | 93.57 | 94.38 | 708,347 | -1.28(-1.34%) |
Nov 06, 2015 | 95.33 | 95.72 | 94.22 | 95.67 | 474,045 | +0.30(+0.32%) |
Nov 05, 2015 | 96.54 | 96.97 | 94.59 | 95.36 | 630,304 | -0.86(-0.89%) |
Nov 04, 2015 | 97.74 | 99.17 | 95.15 | 96.22 | 646,727 | -1.94(-1.98%) |
Nov 03, 2015 | 99.19 | 99.68 | 98.03 | 98.17 | 455,302 | -1.45(-1.45%) |