Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 77.81 | 80.83 | 77.81 | 80.24 | 1,241,262 | +2.39(+3.07%) |
Jan 28, 2016 | 72.47 | 81.59 | 71.61 | 77.85 | 3,549,203 | +4.28(+5.82%) |
Jan 27, 2016 | 77.15 | 77.23 | 73.20 | 73.57 | 2,271,256 | -4.42(-5.67%) |
Jan 26, 2016 | 78.14 | 79.53 | 75.58 | 77.99 | 915,951 | +0.24(+0.31%) |
Jan 25, 2016 | 81.12 | 81.82 | 77.35 | 77.75 | 1,198,488 | -3.59(-4.41%) |
Jan 22, 2016 | 81.51 | 83.40 | 81.24 | 81.34 | 1,353,097 | +0.60(+0.74%) |
Jan 21, 2016 | 79.74 | 83.26 | 78.22 | 80.74 | 1,446,178 | +1.33(+1.67%) |
Jan 20, 2016 | 79.15 | 80.10 | 74.82 | 79.41 | 2,119,804 | -1.48(-1.83%) |
Jan 19, 2016 | 81.73 | 82.26 | 78.65 | 80.89 | 1,312,000 | -0.17(-0.21%) |
Jan 15, 2016 | 79.00 | 81.06 | 81.06 | 81.06 | 1,464,800 | -1.67(-2.02%) |
Jan 14, 2016 | 82.15 | 83.85 | 77.33 | 82.73 | 1,563,311 | +0.58(+0.71%) |
Jan 13, 2016 | 87.96 | 89.54 | 81.12 | 82.15 | 1,825,844 | -6.34(-7.16%) |
Jan 12, 2016 | 88.34 | 90.99 | 85.67 | 88.49 | 804,320 | +1.36(+1.56%) |
Jan 11, 2016 | 86.80 | 86.91 | 85.22 | 87.13 | 791,780 | +0.70(+0.81%) |
Jan 08, 2016 | 89.06 | 90.53 | 85.64 | 86.43 | 1,120,477 | -2.14(-2.42%) |
Jan 07, 2016 | 91.28 | 93.14 | 88.00 | 88.57 | 1,249,746 | -4.93(-5.27%) |
Jan 06, 2016 | 92.86 | 94.72 | 92.01 | 93.50 | 853,171 | -0.80(-0.85%) |
Jan 05, 2016 | 94.22 | 94.63 | 93.29 | 94.30 | 518,028 | +0.51(+0.54%) |
Jan 04, 2016 | 92.71 | 93.90 | 91.51 | 93.79 | 670,113 | -0.43(-0.46%) |
Dec 31, 2015 | 94.47 | 94.22 | 94.22 | 94.22 | 478,400 | -0.53(-0.56%) |
Dec 30, 2015 | 95.10 | 96.55 | 94.43 | 94.75 | 553,009 | -0.34(-0.36%) |
Dec 29, 2015 | 95.52 | 96.67 | 93.77 | 95.09 | 565,651 | +0.03(+0.03%) |
Dec 28, 2015 | 94.73 | 95.62 | 94.33 | 95.06 | 484,162 | -0.42(-0.44%) |
Dec 24, 2015 | 94.87 | 95.48 | 95.48 | 95.48 | 281,000 | +0.31(+0.33%) |
Dec 23, 2015 | 93.33 | 95.53 | 93.33 | 95.17 | 818,198 | +1.97(+2.11%) |
Dec 22, 2015 | 89.83 | 94.13 | 89.73 | 93.20 | 1,259,568 | +4.14(+4.65%) |
Dec 21, 2015 | 89.49 | 89.49 | 87.84 | 89.06 | 569,406 | +0.39(+0.44%) |
Dec 18, 2015 | 90.17 | 90.46 | 88.21 | 88.67 | 940,304 | -1.54(-1.71%) |
Dec 17, 2015 | 92.37 | 93.14 | 90.15 | 90.21 | 654,867 | -1.99(-2.16%) |
Dec 16, 2015 | 90.45 | 92.49 | 89.45 | 92.20 | 758,064 | +2.75(+3.07%) |
Dec 15, 2015 | 88.56 | 90.29 | 88.35 | 89.45 | 646,735 | +1.21(+1.37%) |
Dec 14, 2015 | 88.23 | 89.78 | 86.82 | 88.24 | 552,040 | +0.01(+0.01%) |
Dec 11, 2015 | 90.79 | 91.79 | 87.88 | 88.23 | 959,466 | -4.20(-4.54%) |
Dec 10, 2015 | 91.49 | 94.20 | 90.86 | 92.43 | 838,391 | +1.18(+1.29%) |
Dec 09, 2015 | 93.50 | 93.93 | 90.88 | 91.25 | 602,433 | -2.38(-2.54%) |
Dec 08, 2015 | 91.44 | 94.03 | 91.20 | 93.63 | 834,295 | +1.06(+1.15%) |
Dec 07, 2015 | 93.25 | 94.11 | 92.18 | 92.57 | 664,860 | -1.53(-1.63%) |
Dec 04, 2015 | 92.68 | 94.20 | 91.79 | 94.10 | 753,528 | +1.65(+1.78%) |
Dec 03, 2015 | 95.24 | 95.58 | 91.05 | 92.45 | 1,217,941 | -2.54(-2.67%) |
Dec 02, 2015 | 97.50 | 97.81 | 94.52 | 94.99 | 828,021 | -2.62(-2.68%) |
Dec 01, 2015 | 97.40 | 98.15 | 96.25 | 97.61 | 733,026 | +0.58(+0.60%) |
Nov 30, 2015 | 97.64 | 98.00 | 95.80 | 97.03 | 799,940 | -0.64(-0.66%) |
Nov 27, 2015 | 96.64 | 98.68 | 96.64 | 97.67 | 596,572 | +0.71(+0.73%) |
Nov 25, 2015 | 95.00 | 96.96 | 96.96 | 96.96 | 993,100 | +1.94(+2.04%) |
Nov 24, 2015 | 93.80 | 95.43 | 93.04 | 95.02 | 1,080,509 | +0.29(+0.31%) |
Nov 23, 2015 | 93.54 | 95.96 | 92.83 | 94.73 | 877,158 | +1.14(+1.22%) |
Nov 20, 2015 | 94.25 | 94.83 | 92.65 | 93.59 | 618,433 | -0.28(-0.30%) |
Nov 19, 2015 | 95.02 | 95.69 | 93.44 | 93.87 | 695,657 | -1.22(-1.28%) |
Nov 18, 2015 | 93.93 | 95.47 | 93.50 | 95.09 | 772,794 | +1.35(+1.44%) |
Nov 17, 2015 | 93.00 | 94.47 | 92.53 | 93.74 | 1,079,086 | +1.22(+1.32%) |
Nov 16, 2015 | 93.13 | 94.41 | 90.59 | 92.52 | 1,314,342 | -1.06(-1.13%) |
Nov 13, 2015 | 94.67 | 95.53 | 93.05 | 93.58 | 747,162 | -1.52(-1.60%) |
Nov 12, 2015 | 95.51 | 98.50 | 95.02 | 95.10 | 1,081,849 | -1.65(-1.71%) |
Nov 11, 2015 | 96.27 | 96.93 | 94.33 | 96.75 | 1,490,613 | +0.46(+0.48%) |
Nov 10, 2015 | 96.55 | 97.89 | 95.25 | 96.29 | 1,652,241 | -3.76(-3.76%) |
Nov 09, 2015 | 101.81 | 102.44 | 97.84 | 100.05 | 2,010,701 | -2.39(-2.33%) |
Nov 06, 2015 | 98.71 | 104.92 | 98.00 | 102.44 | 4,767,370 | +18.05(+21.39%) |
Nov 05, 2015 | 86.29 | 87.22 | 83.55 | 84.39 | 2,541,072 | -3.42(-3.89%) |
Nov 04, 2015 | 86.48 | 88.23 | 85.86 | 87.81 | 1,355,151 | +1.88(+2.19%) |
Nov 03, 2015 | 86.07 | 86.91 | 85.21 | 85.93 | 854,230 | -0.26(-0.30%) |