Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 88.36 | 88.49 | 87.25 | 87.48 | 713,603 | -1.24(-1.39%) |
Jan 29, 2015 | 88.76 | 89.23 | 88.10 | 88.72 | 578,483 | +0.20(+0.23%) |
Jan 28, 2015 | 88.90 | 89.02 | 88.15 | 88.51 | 625,011 | +0.21(+0.24%) |
Jan 27, 2015 | 88.09 | 88.66 | 87.46 | 88.30 | 468,875 | -0.60(-0.67%) |
Jan 26, 2015 | 87.72 | 89.34 | 87.01 | 88.90 | 457,049 | +1.14(+1.30%) |
Jan 23, 2015 | 87.42 | 88.29 | 86.92 | 87.76 | 365,595 | +0.23(+0.26%) |
Jan 22, 2015 | 87.86 | 87.86 | 86.27 | 87.53 | 390,817 | +1.26(+1.46%) |
Jan 21, 2015 | 85.66 | 86.52 | 85.34 | 86.26 | 433,506 | +1.08(+1.26%) |
Jan 20, 2015 | 84.78 | 85.75 | 84.32 | 85.19 | 414,074 | +0.98(+1.16%) |
Jan 16, 2015 | 84.01 | 84.47 | 82.90 | 84.21 | 559,284 | -0.13(-0.16%) |
Jan 15, 2015 | 86.20 | 86.82 | 83.87 | 84.34 | 559,117 | -1.86(-2.16%) |
Jan 14, 2015 | 84.93 | 86.48 | 84.86 | 86.20 | 392,118 | +0.51(+0.59%) |
Jan 13, 2015 | 86.89 | 88.06 | 84.69 | 85.69 | 481,356 | -0.28(-0.33%) |
Jan 12, 2015 | 85.14 | 86.28 | 84.45 | 85.98 | 439,720 | +0.62(+0.73%) |
Jan 09, 2015 | 85.75 | 86.30 | 85.31 | 85.35 | 344,694 | -0.41(-0.48%) |
Jan 08, 2015 | 84.74 | 85.97 | 84.60 | 85.76 | 603,082 | +1.53(+1.82%) |
Jan 07, 2015 | 84.69 | 84.95 | 83.79 | 84.23 | 332,313 | +0.72(+0.86%) |
Jan 06, 2015 | 84.00 | 84.53 | 82.70 | 83.51 | 671,364 | -0.43(-0.51%) |
Jan 05, 2015 | 83.77 | 84.54 | 83.28 | 83.94 | 695,643 | -0.20(-0.23%) |
Jan 02, 2015 | 84.62 | 85.11 | 83.66 | 84.14 | 296,851 | -0.46(-0.55%) |
Dec 31, 2014 | 85.34 | 84.60 | 84.60 | 84.60 | 319,604 | -0.30(-0.36%) |
Dec 30, 2014 | 84.91 | 85.51 | 84.62 | 84.90 | 248,786 | -0.17(-0.20%) |
Dec 29, 2014 | 84.81 | 85.60 | 84.81 | 85.07 | 243,994 | +0.18(+0.21%) |
Dec 26, 2014 | 85.24 | 85.80 | 84.81 | 84.89 | 175,082 | +0.02(+0.02%) |
Dec 24, 2014 | 85.22 | 84.87 | 84.87 | 84.87 | 156,584 | -0.32(-0.37%) |
Dec 23, 2014 | 85.20 | 85.69 | 84.75 | 85.19 | 302,420 | +0.41(+0.48%) |
Dec 22, 2014 | 85.18 | 85.18 | 84.29 | 84.79 | 350,761 | -0.33(-0.39%) |
Dec 19, 2014 | 84.39 | 85.65 | 84.34 | 85.11 | 1,177,536 | +0.76(+0.90%) |
Dec 18, 2014 | 84.70 | 85.18 | 83.91 | 84.35 | 729,610 | +0.49(+0.58%) |
Dec 17, 2014 | 81.89 | 84.27 | 81.63 | 83.86 | 1,065,158 | +1.98(+2.42%) |
Dec 16, 2014 | 81.79 | 83.01 | 81.29 | 81.88 | 775,926 | -0.14(-0.17%) |
Dec 15, 2014 | 82.24 | 83.06 | 81.63 | 82.03 | 484,468 | +0.04(+0.05%) |
Dec 12, 2014 | 82.10 | 82.61 | 81.74 | 81.98 | 430,413 | -0.98(-1.19%) |
Dec 11, 2014 | 82.85 | 84.07 | 82.81 | 82.97 | 291,305 | +0.35(+0.43%) |
Dec 10, 2014 | 83.85 | 84.09 | 82.28 | 82.61 | 368,969 | -1.61(-1.91%) |
Dec 09, 2014 | 82.60 | 84.25 | 82.47 | 84.22 | 449,963 | +0.20(+0.24%) |
Dec 08, 2014 | 84.52 | 85.19 | 83.55 | 84.01 | 382,425 | -0.64(-0.75%) |
Dec 05, 2014 | 83.92 | 85.15 | 83.92 | 84.65 | 328,324 | +0.62(+0.74%) |
Dec 04, 2014 | 84.03 | 84.63 | 83.39 | 84.03 | 650,789 | +0.08(+0.10%) |
Dec 03, 2014 | 83.22 | 84.17 | 82.94 | 83.95 | 470,508 | +0.88(+1.06%) |
Dec 02, 2014 | 82.20 | 83.44 | 82.12 | 83.07 | 374,420 | +1.26(+1.54%) |
Dec 01, 2014 | 82.92 | 82.96 | 81.33 | 81.81 | 500,305 | -1.28(-1.54%) |
Nov 28, 2014 | 83.22 | 83.81 | 82.64 | 83.09 | 176,148 | -0.30(-0.36%) |
Nov 26, 2014 | 83.78 | 83.39 | 83.39 | 83.39 | 312,042 | -0.49(-0.58%) |
Nov 25, 2014 | 83.75 | 84.25 | 83.31 | 83.88 | 443,085 | +0.19(+0.22%) |
Nov 24, 2014 | 82.94 | 84.20 | 82.81 | 83.69 | 623,420 | +0.75(+0.91%) |
Nov 21, 2014 | 83.27 | 83.97 | 82.80 | 82.94 | 791,180 | +0.57(+0.69%) |
Nov 20, 2014 | 81.33 | 82.48 | 80.91 | 82.37 | 554,028 | +0.76(+0.93%) |
Nov 19, 2014 | 81.48 | 81.76 | 80.59 | 81.61 | 429,015 | +0.45(+0.56%) |
Nov 18, 2014 | 81.02 | 81.78 | 80.76 | 81.16 | 577,372 | +0.08(+0.10%) |
Nov 17, 2014 | 81.29 | 81.56 | 80.94 | 81.08 | 448,498 | -0.46(-0.57%) |
Nov 14, 2014 | 81.09 | 81.65 | 80.86 | 81.54 | 423,642 | +0.46(+0.57%) |
Nov 13, 2014 | 81.44 | 81.60 | 80.78 | 81.08 | 455,034 | +0.02(+0.02%) |
Nov 12, 2014 | 80.63 | 81.53 | 80.61 | 81.06 | 363,286 | -0.02(-0.02%) |
Nov 11, 2014 | 81.32 | 81.64 | 80.74 | 81.08 | 404,470 | -0.07(-0.09%) |
Nov 10, 2014 | 80.69 | 81.41 | 80.60 | 81.15 | 551,805 | +0.51(+0.64%) |
Nov 07, 2014 | 80.57 | 80.77 | 80.15 | 80.63 | 646,367 | +0.06(+0.08%) |
Nov 06, 2014 | 79.28 | 80.70 | 79.22 | 80.57 | 844,855 | +1.15(+1.45%) |
Nov 05, 2014 | 79.02 | 79.49 | 78.42 | 79.42 | 561,265 | +0.99(+1.27%) |
Nov 04, 2014 | 78.82 | 79.51 | 78.38 | 78.42 | 628,417 | -0.90(-1.14%) |