Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 103.28 | 110.55 | 102.71 | 108.59 | 1,644,790 | +4.30(+4.12%) |
Jan 29, 2015 | 105.08 | 106.09 | 101.18 | 104.29 | 1,823,744 | +0.00(+0.00%) |
Jan 28, 2015 | 109.80 | 110.63 | 104.04 | 104.29 | 2,483,201 | -5.99(-5.43%) |
Jan 27, 2015 | 107.94 | 111.55 | 107.23 | 110.28 | 2,280,943 | +1.87(+1.73%) |
Jan 26, 2015 | 105.03 | 108.46 | 103.16 | 108.41 | 1,603,196 | +3.86(+3.69%) |
Jan 23, 2015 | 103.82 | 108.52 | 103.17 | 104.55 | 1,945,475 | +0.31(+0.30%) |
Jan 22, 2015 | 107.42 | 107.42 | 102.30 | 104.23 | 2,837,294 | -2.05(-1.93%) |
Jan 21, 2015 | 105.21 | 107.92 | 104.28 | 106.28 | 2,223,607 | +2.76(+2.67%) |
Jan 20, 2015 | 102.40 | 103.79 | 97.51 | 103.52 | 1,711,596 | +0.66(+0.64%) |
Jan 16, 2015 | 99.51 | 104.42 | 99.28 | 102.86 | 2,037,745 | +4.40(+4.47%) |
Jan 15, 2015 | 101.45 | 102.88 | 98.23 | 98.46 | 2,846,691 | -0.15(-0.15%) |
Jan 14, 2015 | 93.74 | 98.92 | 93.62 | 98.61 | 4,302,492 | +3.61(+3.79%) |
Jan 13, 2015 | 93.85 | 95.99 | 92.59 | 95.00 | 1,770,866 | +1.86(+2.00%) |
Jan 12, 2015 | 95.38 | 95.39 | 92.37 | 93.14 | 2,273,039 | -4.25(-4.37%) |
Jan 09, 2015 | 95.57 | 98.07 | 93.32 | 97.39 | 1,760,217 | +2.96(+3.13%) |
Jan 08, 2015 | 91.07 | 95.34 | 90.33 | 94.44 | 1,714,641 | +4.32(+4.79%) |
Jan 07, 2015 | 93.15 | 94.71 | 89.40 | 90.12 | 1,729,382 | -2.15(-2.33%) |
Jan 06, 2015 | 92.90 | 95.04 | 91.27 | 92.26 | 2,935,855 | -1.89(-2.01%) |
Jan 05, 2015 | 97.13 | 97.13 | 92.13 | 94.15 | 1,811,673 | -4.80(-4.85%) |
Jan 02, 2015 | 97.66 | 100.43 | 95.47 | 98.95 | 1,055,927 | +1.23(+1.26%) |
Dec 31, 2014 | 96.30 | 97.72 | 97.72 | 97.72 | 930,353 | +0.35(+0.36%) |
Dec 30, 2014 | 97.50 | 100.27 | 96.05 | 97.37 | 962,133 | -1.00(-1.02%) |
Dec 29, 2014 | 99.55 | 100.42 | 97.45 | 98.36 | 1,688,396 | -0.22(-0.22%) |
Dec 26, 2014 | 98.87 | 100.29 | 97.15 | 98.58 | 1,421,215 | +0.75(+0.77%) |
Dec 24, 2014 | 96.95 | 97.83 | 97.83 | 97.83 | 907,896 | -0.04(-0.04%) |
Dec 23, 2014 | 96.08 | 98.15 | 95.04 | 97.86 | 1,606,423 | +2.66(+2.80%) |
Dec 22, 2014 | 94.97 | 95.99 | 92.37 | 95.20 | 1,496,028 | -1.76(-1.82%) |
Dec 19, 2014 | 92.76 | 97.14 | 92.15 | 96.96 | 1,710,257 | +4.91(+5.33%) |
Dec 18, 2014 | 93.32 | 93.94 | 89.91 | 92.06 | 2,780,311 | +2.33(+2.60%) |
Dec 17, 2014 | 82.48 | 90.90 | 82.04 | 89.72 | 3,340,434 | +7.88(+9.62%) |
Dec 16, 2014 | 80.14 | 83.98 | 79.52 | 81.85 | 8,240,646 | +0.53(+0.65%) |
Dec 15, 2014 | 84.42 | 84.79 | 80.62 | 81.32 | 2,338,869 | -2.30(-2.75%) |
Dec 12, 2014 | 81.25 | 85.53 | 75.65 | 83.62 | 2,260,564 | -0.58(-0.69%) |
Dec 11, 2014 | 86.37 | 86.99 | 83.98 | 84.20 | 2,306,855 | -0.74(-0.88%) |
Dec 10, 2014 | 85.86 | 86.54 | 84.22 | 84.94 | 2,305,057 | -3.93(-4.42%) |
Dec 09, 2014 | 86.26 | 89.44 | 85.83 | 88.87 | 1,702,358 | +3.65(+4.29%) |
Dec 08, 2014 | 92.30 | 92.35 | 85.11 | 85.22 | 2,320,474 | -8.28(-8.85%) |
Dec 05, 2014 | 94.36 | 96.89 | 94.35 | 93.50 | 2,037,126 | -1.41(-1.49%) |
Dec 04, 2014 | 91.87 | 95.04 | 91.13 | 94.91 | 1,623,604 | +0.02(+0.02%) |
Dec 03, 2014 | 92.08 | 96.40 | 91.84 | 94.89 | 2,545,330 | +3.51(+3.84%) |
Dec 02, 2014 | 89.15 | 92.80 | 89.15 | 91.38 | 2,028,456 | +0.83(+0.92%) |
Dec 01, 2014 | 92.45 | 93.04 | 89.18 | 90.55 | 3,713,748 | -2.76(-2.96%) |
Nov 28, 2014 | 99.66 | 99.89 | 91.48 | 93.31 | 2,558,321 | -16.56(-15.07%) |
Nov 26, 2014 | 112.28 | 109.86 | 109.86 | 109.86 | 1,774,450 | -3.17(-2.81%) |
Nov 25, 2014 | 116.80 | 117.98 | 112.95 | 113.04 | 1,512,839 | -2.97(-2.56%) |
Nov 24, 2014 | 117.63 | 118.53 | 115.41 | 116.01 | 1,367,825 | -2.53(-2.13%) |
Nov 21, 2014 | 118.88 | 120.13 | 116.99 | 118.53 | 1,755,687 | +3.10(+2.69%) |
Nov 20, 2014 | 113.47 | 117.54 | 113.13 | 115.43 | 1,224,497 | +2.62(+2.32%) |
Nov 19, 2014 | 112.89 | 114.76 | 110.67 | 112.81 | 991,142 | +0.18(+0.16%) |
Nov 18, 2014 | 111.80 | 113.69 | 110.21 | 112.64 | 964,934 | +0.83(+0.75%) |
Nov 17, 2014 | 114.02 | 114.82 | 111.42 | 111.81 | 1,515,549 | -3.63(-3.15%) |
Nov 14, 2014 | 114.04 | 116.07 | 112.66 | 115.44 | 1,312,316 | +2.81(+2.50%) |
Nov 13, 2014 | 112.22 | 113.80 | 110.72 | 112.63 | 1,470,834 | -0.55(-0.48%) |
Nov 12, 2014 | 112.12 | 114.42 | 111.80 | 113.18 | 1,261,754 | -0.88(-0.77%) |
Nov 11, 2014 | 113.19 | 115.31 | 111.27 | 114.06 | 1,214,415 | +0.83(+0.74%) |
Nov 10, 2014 | 116.39 | 118.71 | 112.00 | 113.22 | 2,330,548 | -2.25(-1.95%) |
Nov 07, 2014 | 110.08 | 116.36 | 109.77 | 115.48 | 3,081,891 | +5.56(+5.06%) |
Nov 06, 2014 | 102.35 | 110.13 | 100.91 | 109.91 | 2,303,135 | +5.59(+5.36%) |
Nov 05, 2014 | 102.67 | 104.85 | 100.94 | 104.32 | 2,057,095 | +3.69(+3.67%) |
Nov 04, 2014 | 101.81 | 102.75 | 99.97 | 100.63 | 1,739,133 | -3.65(-3.50%) |