Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 87.03 | 88.69 | 87.03 | 88.69 | 138,099 | +1.73(+1.99%) |
Jan 28, 2016 | 86.57 | 87.13 | 86.17 | 86.96 | 38,734 | +0.95(+1.11%) |
Jan 27, 2016 | 86.28 | 87.16 | 85.49 | 86.01 | 59,882 | -0.37(-0.42%) |
Jan 26, 2016 | 85.58 | 86.63 | 85.58 | 86.37 | 66,641 | +1.15(+1.35%) |
Jan 25, 2016 | 85.62 | 85.94 | 85.14 | 85.22 | 1,361,748 | -0.78(-0.90%) |
Jan 22, 2016 | 85.63 | 86.04 | 85.35 | 86.00 | 23,435 | +1.33(+1.57%) |
Jan 21, 2016 | 84.30 | 85.13 | 83.83 | 84.67 | 50,900 | +0.59(+0.70%) |
Jan 20, 2016 | 83.84 | 84.57 | 82.21 | 84.08 | 331,211 | -0.90(-1.06%) |
Jan 19, 2016 | 85.04 | 85.22 | 84.26 | 84.98 | 176,666 | +0.80(+0.95%) |
Jan 15, 2016 | 83.68 | 84.18 | 84.18 | 84.18 | 63,526 | -1.31(-1.53%) |
Jan 14, 2016 | 85.61 | 86.11 | 84.78 | 85.49 | 40,504 | +0.03(+0.03%) |
Jan 13, 2016 | 87.38 | 87.44 | 85.34 | 85.47 | 28,591 | -1.64(-1.89%) |
Jan 12, 2016 | 87.33 | 87.58 | 86.38 | 87.11 | 76,726 | +0.55(+0.64%) |
Jan 11, 2016 | 86.33 | 86.82 | 85.65 | 86.56 | 160,585 | +0.58(+0.68%) |
Jan 08, 2016 | 87.43 | 87.43 | 85.80 | 85.97 | 49,942 | -0.79(-0.91%) |
Jan 07, 2016 | 87.28 | 88.00 | 86.65 | 86.77 | 116,049 | -1.76(-1.99%) |
Jan 06, 2016 | 88.18 | 88.83 | 88.17 | 88.53 | 21,790 | -0.83(-0.93%) |
Jan 05, 2016 | 89.27 | 89.59 | 88.81 | 89.36 | 52,494 | +0.32(+0.36%) |
Jan 04, 2016 | 89.13 | 89.13 | 88.27 | 89.04 | 117,731 | -1.42(-1.57%) |
Dec 31, 2015 | 91.03 | 90.46 | 90.46 | 90.46 | 49,742 | -0.83(-0.90%) |
Dec 30, 2015 | 91.66 | 91.71 | 91.24 | 91.29 | 25,107 | -0.48(-0.53%) |
Dec 29, 2015 | 91.40 | 91.81 | 91.40 | 91.77 | 33,365 | +0.78(+0.85%) |
Dec 28, 2015 | 90.71 | 91.00 | 90.49 | 91.00 | 15,391 | -0.11(-0.12%) |
Dec 24, 2015 | 91.20 | 91.11 | 91.11 | 91.11 | 20,736 | -0.30(-0.33%) |
Dec 23, 2015 | 90.98 | 91.41 | 90.98 | 91.40 | 20,224 | +0.86(+0.95%) |
Dec 22, 2015 | 89.82 | 90.62 | 89.64 | 90.54 | 31,756 | +0.98(+1.09%) |
Dec 21, 2015 | 89.34 | 89.57 | 88.92 | 89.56 | 24,109 | +0.72(+0.81%) |
Dec 18, 2015 | 90.19 | 90.19 | 88.84 | 88.84 | 43,523 | -1.53(-1.69%) |
Dec 17, 2015 | 91.73 | 91.73 | 90.37 | 90.37 | 35,753 | -1.24(-1.36%) |
Dec 16, 2015 | 90.39 | 91.76 | 90.39 | 91.62 | 58,560 | +1.72(+1.91%) |
Dec 15, 2015 | 89.51 | 90.15 | 89.51 | 89.90 | 76,612 | +0.97(+1.09%) |
Dec 14, 2015 | 88.45 | 89.10 | 87.96 | 88.93 | 80,337 | +0.56(+0.63%) |
Dec 11, 2015 | 88.96 | 89.05 | 88.31 | 88.38 | 45,199 | -1.36(-1.52%) |
Dec 10, 2015 | 89.74 | 90.26 | 89.52 | 89.74 | 27,510 | +0.07(+0.07%) |
Dec 09, 2015 | 90.31 | 91.14 | 89.42 | 89.67 | 29,671 | -0.96(-1.06%) |
Dec 08, 2015 | 90.34 | 90.76 | 90.22 | 90.63 | 19,805 | -0.36(-0.39%) |
Dec 07, 2015 | 91.13 | 91.25 | 90.61 | 90.99 | 45,083 | -0.02(-0.02%) |
Dec 04, 2015 | 89.26 | 91.02 | 89.26 | 91.00 | 27,220 | +1.85(+2.08%) |
Dec 03, 2015 | 90.27 | 90.30 | 88.85 | 89.15 | 294,143 | -0.97(-1.08%) |
Dec 02, 2015 | 90.71 | 90.79 | 90.06 | 90.13 | 39,574 | -0.67(-0.74%) |
Dec 01, 2015 | 90.31 | 90.86 | 90.31 | 90.80 | 150,750 | +0.69(+0.76%) |
Nov 30, 2015 | 90.99 | 90.99 | 90.04 | 90.11 | 150,250 | -0.82(-0.90%) |
Nov 27, 2015 | 90.91 | 91.06 | 90.64 | 90.93 | 8,960 | +0.10(+0.11%) |
Nov 25, 2015 | 90.46 | 90.83 | 90.83 | 90.83 | 52,465 | +0.36(+0.39%) |
Nov 24, 2015 | 89.74 | 90.73 | 89.74 | 90.47 | 28,543 | +0.20(+0.22%) |
Nov 23, 2015 | 89.74 | 90.42 | 89.74 | 90.27 | 29,122 | +0.69(+0.77%) |
Nov 20, 2015 | 90.09 | 90.68 | 89.59 | 89.59 | 16,746 | +0.00(+0.00%) |
Nov 19, 2015 | 89.09 | 89.93 | 89.09 | 89.59 | 18,296 | +0.51(+0.57%) |
Nov 18, 2015 | 87.87 | 89.14 | 87.84 | 89.08 | 20,837 | +1.51(+1.72%) |
Nov 17, 2015 | 88.08 | 88.38 | 87.46 | 87.57 | 27,671 | -0.46(-0.53%) |
Nov 16, 2015 | 86.72 | 88.07 | 86.72 | 88.04 | 40,396 | +1.20(+1.38%) |
Nov 13, 2015 | 87.75 | 87.86 | 86.80 | 86.84 | 36,056 | -1.15(-1.31%) |
Nov 12, 2015 | 88.86 | 88.86 | 87.99 | 87.99 | 37,819 | -1.33(-1.49%) |
Nov 11, 2015 | 89.52 | 89.66 | 89.30 | 89.31 | 35,027 | -0.07(-0.08%) |
Nov 10, 2015 | 88.96 | 89.39 | 88.94 | 89.39 | 38,066 | +0.30(+0.33%) |
Nov 09, 2015 | 89.56 | 89.56 | 88.66 | 89.09 | 2,355,081 | -0.70(-0.78%) |
Nov 06, 2015 | 90.81 | 90.81 | 89.24 | 89.79 | 373,557 | -1.04(-1.15%) |
Nov 05, 2015 | 90.74 | 90.88 | 90.27 | 90.83 | 131,776 | +0.25(+0.27%) |
Nov 04, 2015 | 91.05 | 91.05 | 90.43 | 90.58 | 176,960 | -0.29(-0.32%) |
Nov 03, 2015 | 90.93 | 91.13 | 90.34 | 90.87 | 105,328 | -0.35(-0.38%) |