Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 83.89 | 84.73 | 81.44 | 81.67 | 2,834,715 | -3.22(-3.79%) |
Jan 29, 2015 | 84.20 | 85.26 | 83.00 | 84.89 | 3,016,421 | +1.03(+1.23%) |
Jan 28, 2015 | 87.55 | 88.15 | 83.69 | 83.85 | 6,050,232 | +1.85(+2.25%) |
Jan 27, 2015 | 83.23 | 84.08 | 81.67 | 82.00 | 3,931,424 | -2.81(-3.32%) |
Jan 26, 2015 | 85.23 | 85.63 | 81.22 | 84.82 | 6,895,670 | -4.30(-4.83%) |
Jan 23, 2015 | 88.45 | 89.91 | 88.41 | 89.12 | 2,679,008 | +0.68(+0.77%) |
Jan 22, 2015 | 89.49 | 89.61 | 87.72 | 88.44 | 3,951,938 | -1.13(-1.26%) |
Jan 21, 2015 | 89.08 | 90.12 | 88.78 | 89.56 | 1,235,613 | +0.03(+0.04%) |
Jan 20, 2015 | 89.99 | 89.99 | 88.36 | 89.53 | 1,668,778 | +0.18(+0.21%) |
Jan 16, 2015 | 87.86 | 89.52 | 86.61 | 89.35 | 2,234,635 | +1.40(+1.60%) |
Jan 15, 2015 | 91.79 | 91.88 | 87.91 | 87.94 | 2,591,040 | -3.42(-3.74%) |
Jan 14, 2015 | 91.81 | 92.12 | 90.35 | 91.36 | 1,584,523 | -0.51(-0.56%) |
Jan 13, 2015 | 93.23 | 94.55 | 91.34 | 91.87 | 1,910,310 | -0.79(-0.85%) |
Jan 12, 2015 | 93.61 | 93.89 | 92.13 | 92.66 | 1,807,530 | -1.60(-1.69%) |
Jan 09, 2015 | 93.18 | 95.65 | 93.00 | 94.26 | 2,606,599 | +1.55(+1.67%) |
Jan 08, 2015 | 91.76 | 93.60 | 91.76 | 92.71 | 3,009,589 | +1.88(+2.07%) |
Jan 07, 2015 | 90.30 | 91.09 | 89.30 | 90.83 | 1,848,570 | +1.34(+1.50%) |
Jan 06, 2015 | 91.04 | 91.84 | 89.14 | 89.49 | 2,408,346 | -2.04(-2.23%) |
Jan 05, 2015 | 92.58 | 93.42 | 91.19 | 91.53 | 1,982,139 | -1.23(-1.32%) |
Jan 02, 2015 | 93.91 | 94.01 | 91.77 | 92.76 | 1,151,224 | -0.23(-0.24%) |
Dec 31, 2014 | 94.22 | 92.98 | 92.98 | 92.98 | 1,298,171 | -1.35(-1.43%) |
Dec 30, 2014 | 94.29 | 94.76 | 93.91 | 94.33 | 1,735,648 | -0.27(-0.29%) |
Dec 29, 2014 | 94.39 | 95.32 | 94.24 | 94.61 | 1,197,531 | -0.05(-0.05%) |
Dec 26, 2014 | 95.24 | 95.41 | 94.63 | 94.65 | 763,626 | -0.02(-0.02%) |
Dec 24, 2014 | 95.11 | 94.67 | 94.67 | 94.67 | 935,508 | -0.15(-0.16%) |
Dec 23, 2014 | 95.74 | 95.88 | 93.87 | 94.83 | 2,514,183 | -0.82(-0.86%) |
Dec 22, 2014 | 95.06 | 95.82 | 94.81 | 95.65 | 2,574,175 | +0.33(+0.35%) |
Dec 19, 2014 | 94.34 | 95.99 | 94.34 | 95.32 | 4,497,686 | +1.27(+1.35%) |
Dec 18, 2014 | 91.66 | 94.15 | 91.43 | 94.04 | 3,819,525 | +3.69(+4.09%) |
Dec 17, 2014 | 87.75 | 91.11 | 87.75 | 90.35 | 2,790,005 | +2.90(+3.31%) |
Dec 16, 2014 | 87.91 | 90.45 | 87.41 | 87.46 | 2,832,129 | -0.76(-0.86%) |
Dec 15, 2014 | 88.65 | 89.65 | 87.73 | 88.22 | 1,763,808 | -0.19(-0.22%) |
Dec 12, 2014 | 89.42 | 90.10 | 88.39 | 88.41 | 1,917,749 | -2.02(-2.23%) |
Dec 11, 2014 | 90.55 | 91.31 | 89.75 | 90.43 | 2,280,773 | +0.68(+0.76%) |
Dec 10, 2014 | 90.71 | 91.77 | 89.56 | 89.75 | 3,521,154 | -0.48(-0.53%) |
Dec 09, 2014 | 86.73 | 90.95 | 86.73 | 90.23 | 4,286,058 | +2.30(+2.62%) |
Dec 08, 2014 | 87.51 | 88.58 | 87.16 | 87.92 | 2,009,343 | -0.02(-0.02%) |
Dec 05, 2014 | 87.05 | 88.06 | 86.72 | 87.94 | 2,569,830 | +1.13(+1.30%) |
Dec 04, 2014 | 86.24 | 87.22 | 86.14 | 86.81 | 1,747,108 | +0.49(+0.56%) |
Dec 03, 2014 | 86.17 | 86.53 | 85.46 | 86.33 | 1,290,516 | +0.35(+0.41%) |
Dec 02, 2014 | 85.52 | 86.40 | 85.15 | 85.97 | 1,540,375 | +0.48(+0.56%) |
Dec 01, 2014 | 86.29 | 86.52 | 84.81 | 85.50 | 2,180,937 | -0.94(-1.08%) |
Nov 28, 2014 | 86.66 | 87.05 | 86.18 | 86.43 | 1,030,415 | -0.33(-0.39%) |
Nov 26, 2014 | 85.37 | 86.77 | 86.77 | 86.77 | 1,751,419 | +0.87(+1.01%) |
Nov 25, 2014 | 86.21 | 87.05 | 85.84 | 85.90 | 2,787,937 | -0.11(-0.13%) |
Nov 24, 2014 | 84.98 | 86.18 | 84.92 | 86.01 | 1,469,508 | +0.89(+1.04%) |
Nov 21, 2014 | 85.89 | 86.61 | 84.39 | 85.12 | 3,116,444 | -0.06(-0.07%) |
Nov 20, 2014 | 83.71 | 85.21 | 82.93 | 85.18 | 1,431,829 | +1.56(+1.87%) |
Nov 19, 2014 | 83.90 | 84.06 | 83.15 | 83.62 | 1,410,806 | -0.41(-0.48%) |
Nov 18, 2014 | 82.34 | 84.70 | 82.14 | 84.02 | 2,415,848 | +1.55(+1.88%) |
Nov 17, 2014 | 82.27 | 82.79 | 81.41 | 82.48 | 2,193,162 | +0.11(+0.13%) |
Nov 14, 2014 | 82.03 | 82.70 | 81.84 | 82.37 | 1,333,246 | +0.49(+0.59%) |
Nov 13, 2014 | 81.58 | 82.16 | 81.26 | 81.88 | 1,517,492 | +0.17(+0.20%) |
Nov 12, 2014 | 81.17 | 82.12 | 80.77 | 81.71 | 1,882,366 | +0.57(+0.70%) |
Nov 11, 2014 | 81.72 | 81.97 | 80.68 | 81.14 | 1,739,411 | -0.58(-0.71%) |
Nov 10, 2014 | 81.71 | 82.02 | 81.24 | 81.72 | 2,218,327 | -0.05(-0.06%) |
Nov 07, 2014 | 81.98 | 82.84 | 81.47 | 81.77 | 6,042,161 | -0.14(-0.17%) |
Nov 06, 2014 | 83.70 | 84.59 | 81.66 | 81.91 | 3,864,547 | -2.86(-3.37%) |
Nov 05, 2014 | 84.33 | 84.86 | 83.72 | 84.77 | 1,460,816 | +1.07(+1.28%) |
Nov 04, 2014 | 83.89 | 84.70 | 83.36 | 83.70 | 2,509,164 | -0.63(-0.74%) |