Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 102.15 | 104.24 | 101.43 | 103.90 | 2,491,688 | +2.43(+2.40%) |
Jan 28, 2016 | 100.20 | 101.63 | 99.62 | 101.47 | 1,427,060 | +1.12(+1.12%) |
Jan 27, 2016 | 101.07 | 101.58 | 99.96 | 100.35 | 1,813,276 | -0.73(-0.73%) |
Jan 26, 2016 | 100.96 | 102.03 | 100.20 | 101.08 | 1,955,301 | +0.41(+0.41%) |
Jan 25, 2016 | 101.71 | 102.59 | 100.60 | 100.67 | 2,091,991 | -1.43(-1.40%) |
Jan 22, 2016 | 101.52 | 102.42 | 100.66 | 102.11 | 1,027,551 | +1.36(+1.35%) |
Jan 21, 2016 | 100.33 | 101.14 | 99.43 | 100.75 | 1,608,693 | +0.40(+0.40%) |
Jan 20, 2016 | 101.03 | 101.93 | 99.03 | 100.35 | 2,155,762 | -1.80(-1.76%) |
Jan 19, 2016 | 102.09 | 103.35 | 101.59 | 102.15 | 984,742 | +0.62(+0.61%) |
Jan 15, 2016 | 100.53 | 101.52 | 101.52 | 101.52 | 1,613,330 | -0.37(-0.36%) |
Jan 14, 2016 | 102.62 | 103.23 | 101.79 | 101.89 | 1,472,399 | -0.63(-0.62%) |
Jan 13, 2016 | 102.88 | 103.54 | 102.30 | 102.52 | 1,750,379 | -0.23(-0.23%) |
Jan 12, 2016 | 102.53 | 102.99 | 101.95 | 102.75 | 1,324,679 | +0.58(+0.56%) |
Jan 11, 2016 | 101.37 | 102.58 | 101.10 | 102.18 | 1,490,354 | +1.20(+1.19%) |
Jan 08, 2016 | 100.71 | 101.95 | 100.59 | 100.98 | 1,478,317 | +0.43(+0.43%) |
Jan 07, 2016 | 100.37 | 101.57 | 100.19 | 100.55 | 1,389,775 | -1.11(-1.09%) |
Jan 06, 2016 | 100.56 | 102.07 | 100.56 | 101.66 | 1,692,659 | -0.05(-0.05%) |
Jan 05, 2016 | 100.45 | 102.07 | 100.31 | 101.71 | 1,963,588 | +1.45(+1.44%) |
Jan 04, 2016 | 100.31 | 100.53 | 99.07 | 100.26 | 1,913,820 | -1.24(-1.22%) |
Dec 31, 2015 | 102.36 | 101.50 | 101.50 | 101.50 | 881,452 | -1.10(-1.07%) |
Dec 30, 2015 | 103.44 | 103.44 | 102.51 | 102.59 | 744,186 | -0.65(-0.63%) |
Dec 29, 2015 | 103.00 | 103.36 | 102.80 | 103.24 | 974,187 | +0.76(+0.74%) |
Dec 28, 2015 | 102.15 | 102.75 | 101.99 | 102.48 | 758,558 | +0.16(+0.16%) |
Dec 24, 2015 | 102.41 | 102.32 | 102.32 | 102.32 | 311,020 | -0.26(-0.25%) |
Dec 23, 2015 | 102.44 | 103.12 | 102.23 | 102.58 | 861,003 | +0.47(+0.46%) |
Dec 22, 2015 | 102.38 | 102.44 | 101.34 | 102.11 | 1,466,597 | -0.05(-0.05%) |
Dec 21, 2015 | 102.70 | 102.93 | 101.64 | 102.15 | 1,543,706 | +0.48(+0.47%) |
Dec 18, 2015 | 104.72 | 104.72 | 101.63 | 101.67 | 3,112,637 | -3.43(-3.27%) |
Dec 17, 2015 | 105.14 | 105.46 | 104.39 | 105.11 | 2,510,932 | +0.18(+0.17%) |
Dec 16, 2015 | 103.81 | 105.31 | 103.30 | 104.93 | 1,491,491 | +1.58(+1.53%) |
Dec 15, 2015 | 102.03 | 104.14 | 101.80 | 103.35 | 1,764,109 | +2.14(+2.11%) |
Dec 14, 2015 | 101.03 | 101.97 | 100.00 | 101.21 | 2,524,081 | +0.44(+0.44%) |
Dec 11, 2015 | 100.94 | 101.51 | 100.27 | 100.77 | 1,174,113 | -0.76(-0.75%) |
Dec 10, 2015 | 102.21 | 102.36 | 101.17 | 101.53 | 1,254,224 | -0.69(-0.67%) |
Dec 09, 2015 | 103.88 | 104.28 | 101.89 | 102.22 | 1,590,888 | -1.59(-1.53%) |
Dec 08, 2015 | 103.18 | 104.01 | 102.83 | 103.81 | 1,311,779 | +0.31(+0.30%) |
Dec 07, 2015 | 103.00 | 103.65 | 102.73 | 103.50 | 962,543 | +0.44(+0.43%) |
Dec 04, 2015 | 101.12 | 103.09 | 100.93 | 103.06 | 1,104,536 | +2.19(+2.17%) |
Dec 03, 2015 | 101.26 | 102.15 | 100.23 | 100.87 | 1,316,960 | -0.24(-0.24%) |
Dec 02, 2015 | 101.34 | 102.04 | 100.81 | 101.11 | 964,991 | -0.23(-0.23%) |
Dec 01, 2015 | 100.11 | 101.54 | 99.99 | 101.35 | 1,235,018 | +1.87(+1.88%) |
Nov 30, 2015 | 100.44 | 100.63 | 99.44 | 99.47 | 1,215,166 | -0.97(-0.96%) |
Nov 27, 2015 | 100.05 | 100.81 | 100.03 | 100.44 | 343,775 | +0.16(+0.16%) |
Nov 25, 2015 | 100.03 | 100.28 | 100.28 | 100.28 | 596,673 | +0.42(+0.42%) |
Nov 24, 2015 | 100.03 | 100.27 | 99.66 | 99.87 | 822,862 | -0.46(-0.45%) |
Nov 23, 2015 | 99.18 | 100.43 | 99.15 | 100.32 | 660,463 | +1.21(+1.22%) |
Nov 20, 2015 | 100.02 | 100.14 | 99.03 | 99.11 | 787,073 | -0.38(-0.38%) |
Nov 19, 2015 | 99.09 | 99.91 | 99.06 | 99.49 | 887,851 | +0.58(+0.59%) |
Nov 18, 2015 | 97.62 | 98.97 | 97.35 | 98.91 | 825,270 | +1.45(+1.49%) |
Nov 17, 2015 | 97.58 | 98.06 | 97.10 | 97.46 | 649,457 | -0.07(-0.07%) |
Nov 16, 2015 | 96.90 | 97.54 | 96.43 | 97.53 | 907,308 | +0.90(+0.94%) |
Nov 13, 2015 | 97.44 | 97.98 | 96.16 | 96.62 | 1,191,111 | -0.87(-0.89%) |
Nov 12, 2015 | 98.40 | 98.85 | 97.47 | 97.50 | 1,037,518 | -1.27(-1.29%) |
Nov 11, 2015 | 98.20 | 99.55 | 98.20 | 98.77 | 929,221 | +0.91(+0.93%) |
Nov 10, 2015 | 97.29 | 98.14 | 97.14 | 97.86 | 1,126,576 | +0.32(+0.33%) |
Nov 09, 2015 | 97.59 | 97.70 | 96.56 | 97.54 | 1,217,992 | -0.32(-0.33%) |
Nov 06, 2015 | 98.93 | 99.02 | 97.13 | 97.86 | 1,055,368 | -1.55(-1.56%) |
Nov 05, 2015 | 99.17 | 99.58 | 98.48 | 99.41 | 1,528,549 | +0.02(+0.02%) |
Nov 04, 2015 | 99.67 | 99.86 | 98.99 | 99.39 | 1,344,668 | -0.34(-0.35%) |
Nov 03, 2015 | 100.23 | 100.57 | 99.51 | 99.74 | 1,256,221 | -0.86(-0.85%) |