Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 89.71 | 91.48 | 89.10 | 90.24 | 4,275,468 | -1.76(-1.91%) |
Jan 29, 2015 | 92.60 | 92.88 | 88.59 | 92.00 | 6,695,188 | -2.32(-2.46%) |
Jan 28, 2015 | 95.17 | 96.08 | 94.13 | 94.32 | 1,639,917 | -0.19(-0.20%) |
Jan 27, 2015 | 95.10 | 95.48 | 94.71 | 94.51 | 1,384,583 | -1.55(-1.61%) |
Jan 26, 2015 | 96.46 | 96.63 | 95.30 | 96.06 | 1,583,612 | -0.27(-0.28%) |
Jan 23, 2015 | 96.85 | 97.34 | 96.28 | 96.33 | 1,347,905 | -0.70(-0.73%) |
Jan 22, 2015 | 96.17 | 97.11 | 95.87 | 97.03 | 1,498,378 | +1.28(+1.34%) |
Jan 21, 2015 | 95.49 | 96.37 | 95.32 | 95.75 | 1,442,534 | +0.03(+0.03%) |
Jan 20, 2015 | 96.47 | 96.51 | 94.71 | 95.72 | 1,681,657 | +0.36(+0.38%) |
Jan 16, 2015 | 95.11 | 95.36 | 95.36 | 95.36 | 1,868,046 | -0.13(-0.13%) |
Jan 15, 2015 | 95.65 | 96.45 | 95.10 | 95.49 | 1,046,971 | -0.16(-0.17%) |
Jan 14, 2015 | 95.11 | 96.09 | 94.10 | 95.65 | 1,343,438 | -0.09(-0.09%) |
Jan 13, 2015 | 97.01 | 97.87 | 94.46 | 95.74 | 2,811,160 | -0.45(-0.47%) |
Jan 12, 2015 | 98.31 | 98.53 | 95.54 | 96.19 | 3,220,042 | -1.85(-1.89%) |
Jan 09, 2015 | 98.74 | 99.04 | 97.95 | 98.04 | 2,603,669 | -0.81(-0.82%) |
Jan 08, 2015 | 98.27 | 99.45 | 97.95 | 98.85 | 2,394,639 | +1.83(+1.89%) |
Jan 07, 2015 | 97.01 | 97.47 | 96.23 | 97.02 | 1,373,012 | +1.20(+1.25%) |
Jan 06, 2015 | 96.23 | 97.16 | 94.71 | 95.82 | 2,472,174 | -0.34(-0.36%) |
Jan 05, 2015 | 97.56 | 98.48 | 95.32 | 96.17 | 2,558,581 | -1.25(-1.28%) |
Jan 02, 2015 | 97.52 | 97.97 | 96.32 | 97.42 | 1,108,121 | +0.39(+0.41%) |
Dec 31, 2014 | 98.12 | 97.02 | 97.02 | 97.02 | 1,319,829 | -1.53(-1.56%) |
Dec 30, 2014 | 99.01 | 99.01 | 97.97 | 98.56 | 1,190,844 | -0.30(-0.30%) |
Dec 29, 2014 | 98.66 | 99.07 | 98.32 | 98.85 | 1,027,014 | +0.12(+0.12%) |
Dec 26, 2014 | 99.51 | 99.52 | 98.72 | 98.73 | 794,419 | -0.35(-0.35%) |
Dec 24, 2014 | 98.99 | 99.08 | 99.08 | 99.08 | 580,756 | +0.26(+0.26%) |
Dec 23, 2014 | 99.14 | 99.48 | 98.82 | 98.82 | 1,237,839 | +0.25(+0.25%) |
Dec 22, 2014 | 96.26 | 99.98 | 96.26 | 98.57 | 2,638,084 | +2.76(+2.88%) |
Dec 19, 2014 | 95.34 | 96.60 | 94.96 | 95.81 | 2,877,578 | +0.73(+0.76%) |
Dec 18, 2014 | 92.70 | 95.13 | 92.70 | 95.08 | 1,997,085 | +3.01(+3.27%) |
Dec 17, 2014 | 92.29 | 92.74 | 90.80 | 92.07 | 2,676,944 | -0.36(-0.39%) |
Dec 16, 2014 | 92.99 | 94.60 | 92.38 | 92.43 | 1,806,453 | -0.23(-0.25%) |
Dec 15, 2014 | 94.10 | 94.25 | 91.94 | 92.66 | 1,748,220 | -0.85(-0.91%) |
Dec 12, 2014 | 94.91 | 94.95 | 93.43 | 93.51 | 1,501,289 | -1.91(-2.00%) |
Dec 11, 2014 | 95.59 | 96.05 | 95.03 | 95.42 | 1,316,564 | +0.23(+0.24%) |
Dec 10, 2014 | 97.34 | 97.40 | 95.09 | 95.19 | 1,408,531 | -2.15(-2.21%) |
Dec 09, 2014 | 96.12 | 97.61 | 96.00 | 97.34 | 2,048,361 | +0.46(+0.47%) |
Dec 08, 2014 | 96.62 | 97.54 | 96.30 | 96.89 | 2,337,042 | +0.36(+0.37%) |
Dec 05, 2014 | 97.33 | 97.59 | 96.71 | 96.53 | 2,446,271 | -2.13(-2.16%) |
Dec 04, 2014 | 96.42 | 98.66 | 95.51 | 98.66 | 1,446,348 | +2.12(+2.19%) |
Dec 03, 2014 | 96.05 | 96.87 | 95.77 | 96.55 | 2,070,277 | +0.77(+0.81%) |
Dec 02, 2014 | 95.35 | 96.07 | 94.98 | 95.77 | 2,018,046 | +0.45(+0.47%) |
Dec 01, 2014 | 95.08 | 95.93 | 95.03 | 95.33 | 1,245,907 | -0.38(-0.39%) |
Nov 28, 2014 | 95.90 | 96.70 | 95.59 | 95.70 | 650,438 | +0.03(+0.03%) |
Nov 26, 2014 | 95.54 | 95.68 | 95.68 | 95.68 | 895,049 | +0.24(+0.25%) |
Nov 25, 2014 | 95.54 | 96.01 | 95.20 | 95.43 | 2,146,380 | -0.17(-0.18%) |
Nov 24, 2014 | 94.86 | 95.79 | 94.86 | 95.60 | 1,422,811 | +0.73(+0.77%) |
Nov 21, 2014 | 94.76 | 95.03 | 94.32 | 94.88 | 2,063,644 | +1.37(+1.47%) |
Nov 20, 2014 | 93.24 | 93.93 | 92.89 | 93.51 | 966,456 | -0.08(-0.09%) |
Nov 19, 2014 | 93.13 | 93.79 | 92.76 | 93.59 | 1,587,950 | +0.19(+0.20%) |
Nov 18, 2014 | 92.56 | 94.10 | 92.31 | 93.40 | 2,458,360 | +0.74(+0.80%) |
Nov 17, 2014 | 93.42 | 93.63 | 92.36 | 92.65 | 2,509,326 | -1.19(-1.27%) |
Nov 14, 2014 | 93.77 | 94.02 | 92.76 | 93.85 | 4,575,804 | +1.35(+1.46%) |
Nov 13, 2014 | 92.76 | 93.84 | 91.83 | 92.49 | 2,913,807 | -0.25(-0.27%) |
Nov 12, 2014 | 92.42 | 93.35 | 92.42 | 92.74 | 1,953,034 | -0.30(-0.33%) |
Nov 11, 2014 | 92.99 | 93.63 | 92.70 | 93.05 | 1,328,372 | +0.20(+0.21%) |
Nov 10, 2014 | 93.42 | 93.77 | 92.65 | 92.85 | 1,587,251 | -0.75(-0.80%) |
Nov 07, 2014 | 93.77 | 93.86 | 92.62 | 93.60 | 1,980,074 | -0.31(-0.33%) |
Nov 06, 2014 | 93.43 | 94.54 | 93.22 | 93.92 | 1,489,760 | +0.51(+0.55%) |
Nov 05, 2014 | 94.59 | 94.83 | 92.92 | 93.41 | 2,467,295 | -0.86(-0.91%) |
Nov 04, 2014 | 94.08 | 94.85 | 92.99 | 94.27 | 2,552,406 | +1.54(+1.66%) |