Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 91.62 | 91.62 | 90.36 | 91.47 | 31,142 | -1.08(-1.17%) |
Jan 29, 2015 | 94.69 | 95.19 | 91.56 | 92.55 | 36,149 | -2.19(-2.32%) |
Jan 28, 2015 | 97.07 | 98.03 | 93.27 | 94.74 | 25,573 | -2.49(-2.56%) |
Jan 27, 2015 | 98.23 | 98.23 | 95.58 | 97.23 | 30,147 | -1.07(-1.09%) |
Jan 26, 2015 | 98.10 | 98.89 | 93.85 | 98.30 | 21,182 | +0.99(+1.02%) |
Jan 23, 2015 | 95.66 | 98.04 | 94.00 | 97.30 | 45,252 | +1.09(+1.13%) |
Jan 22, 2015 | 93.09 | 96.26 | 92.50 | 96.22 | 13,108 | +3.23(+3.47%) |
Jan 21, 2015 | 92.34 | 93.11 | 91.68 | 92.99 | 19,068 | +0.87(+0.94%) |
Jan 20, 2015 | 89.27 | 92.69 | 88.73 | 92.12 | 20,432 | +2.32(+2.58%) |
Jan 16, 2015 | 87.39 | 89.80 | 86.46 | 89.80 | 35,232 | +1.99(+2.27%) |
Jan 15, 2015 | 86.35 | 87.84 | 84.78 | 87.81 | 25,023 | +2.11(+2.47%) |
Jan 14, 2015 | 84.53 | 85.69 | 83.71 | 85.69 | 10,918 | +0.28(+0.33%) |
Jan 13, 2015 | 84.92 | 85.66 | 84.20 | 85.41 | 13,769 | +1.00(+1.19%) |
Jan 12, 2015 | 83.87 | 84.94 | 83.76 | 84.41 | 10,649 | +0.01(+0.01%) |
Jan 09, 2015 | 84.02 | 84.43 | 82.74 | 84.40 | 18,947 | +0.04(+0.04%) |
Jan 08, 2015 | 83.62 | 84.38 | 82.47 | 84.37 | 13,425 | +0.98(+1.18%) |
Jan 07, 2015 | 83.61 | 83.72 | 82.33 | 83.38 | 14,059 | +0.51(+0.61%) |
Jan 06, 2015 | 83.45 | 83.85 | 82.33 | 82.88 | 12,624 | -0.57(-0.68%) |
Jan 05, 2015 | 83.33 | 84.22 | 82.67 | 83.45 | 14,617 | -0.63(-0.75%) |
Jan 02, 2015 | 83.07 | 84.29 | 81.30 | 84.08 | 32,373 | +1.72(+2.09%) |
Dec 31, 2014 | 83.25 | 82.35 | 82.35 | 82.35 | 22,554 | -0.26(-0.32%) |
Dec 30, 2014 | 81.95 | 84.23 | 81.87 | 82.62 | 17,463 | +0.35(+0.42%) |
Dec 29, 2014 | 82.95 | 83.46 | 81.58 | 82.27 | 13,429 | -0.57(-0.69%) |
Dec 26, 2014 | 83.03 | 83.45 | 82.09 | 82.84 | 8,413 | +0.34(+0.41%) |
Dec 24, 2014 | 82.09 | 82.50 | 82.50 | 82.50 | 5,130 | +0.42(+0.51%) |
Dec 23, 2014 | 81.83 | 82.86 | 80.68 | 82.08 | 21,374 | +0.09(+0.11%) |
Dec 22, 2014 | 81.65 | 82.26 | 80.69 | 81.99 | 18,513 | +0.84(+1.04%) |
Dec 19, 2014 | 82.69 | 83.00 | 80.73 | 81.15 | 39,596 | -1.85(-2.23%) |
Dec 18, 2014 | 82.33 | 83.09 | 80.99 | 83.00 | 19,048 | +1.42(+1.74%) |
Dec 17, 2014 | 79.07 | 81.58 | 79.07 | 81.58 | 18,008 | +3.17(+4.04%) |
Dec 16, 2014 | 77.39 | 79.56 | 77.39 | 78.41 | 21,332 | +1.08(+1.39%) |
Dec 15, 2014 | 79.33 | 79.47 | 77.01 | 77.33 | 31,670 | -1.79(-2.26%) |
Dec 12, 2014 | 81.80 | 83.95 | 79.00 | 79.12 | 19,123 | -3.60(-4.35%) |
Dec 11, 2014 | 79.49 | 83.13 | 79.49 | 82.72 | 32,428 | +3.08(+3.86%) |
Dec 10, 2014 | 80.75 | 81.91 | 79.34 | 79.64 | 27,554 | -1.26(-1.56%) |
Dec 09, 2014 | 79.52 | 81.11 | 77.73 | 80.90 | 24,208 | +0.42(+0.52%) |
Dec 08, 2014 | 83.15 | 83.58 | 79.82 | 80.48 | 34,236 | -3.10(-3.70%) |
Dec 05, 2014 | 82.26 | 84.12 | 81.77 | 83.58 | 24,280 | +1.10(+1.34%) |
Dec 04, 2014 | 81.27 | 84.09 | 79.92 | 82.48 | 25,461 | +0.81(+1.00%) |
Dec 03, 2014 | 83.20 | 83.60 | 81.12 | 81.66 | 38,224 | -0.87(-1.05%) |
Dec 02, 2014 | 80.49 | 83.72 | 78.87 | 82.53 | 435,907 | +1.75(+2.17%) |
Dec 01, 2014 | 87.06 | 87.53 | 80.72 | 80.78 | 86,151 | -7.68(-8.68%) |
Nov 28, 2014 | 87.69 | 89.48 | 87.69 | 88.46 | 12,406 | +1.11(+1.27%) |
Nov 26, 2014 | 86.89 | 87.35 | 87.35 | 87.35 | 7,268 | +0.92(+1.06%) |
Nov 25, 2014 | 87.49 | 88.06 | 86.24 | 86.43 | 10,099 | -0.97(-1.11%) |
Nov 24, 2014 | 85.87 | 87.50 | 85.82 | 87.41 | 10,745 | +0.88(+1.02%) |
Nov 21, 2014 | 87.26 | 87.92 | 86.25 | 86.53 | 14,104 | +0.03(+0.03%) |
Nov 20, 2014 | 85.98 | 86.85 | 84.41 | 86.50 | 26,739 | +0.73(+0.85%) |
Nov 19, 2014 | 85.78 | 87.40 | 84.57 | 85.77 | 26,917 | +0.18(+0.21%) |
Nov 18, 2014 | 85.40 | 86.43 | 84.85 | 85.59 | 13,630 | +0.81(+0.96%) |
Nov 17, 2014 | 85.63 | 85.97 | 84.38 | 84.78 | 19,306 | -0.99(-1.16%) |
Nov 14, 2014 | 84.35 | 86.05 | 84.21 | 85.77 | 19,014 | +1.50(+1.78%) |
Nov 13, 2014 | 84.75 | 86.07 | 84.00 | 84.27 | 13,914 | -1.04(-1.22%) |
Nov 12, 2014 | 84.15 | 85.54 | 83.82 | 85.31 | 20,455 | +0.86(+1.02%) |
Nov 11, 2014 | 82.90 | 84.60 | 82.13 | 84.45 | 11,397 | +1.23(+1.47%) |
Nov 10, 2014 | 84.55 | 84.55 | 81.90 | 83.22 | 26,283 | -0.97(-1.16%) |
Nov 07, 2014 | 84.29 | 86.18 | 83.26 | 84.20 | 17,443 | -0.77(-0.90%) |
Nov 06, 2014 | 84.55 | 85.18 | 83.26 | 84.96 | 15,302 | +0.16(+0.19%) |
Nov 05, 2014 | 85.94 | 86.83 | 83.59 | 84.81 | 15,027 | -0.71(-0.83%) |
Nov 04, 2014 | 84.59 | 86.48 | 84.05 | 85.52 | 22,481 | +0.09(+0.11%) |