Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 96.00 | 96.35 | 95.38 | 95.49 | 1,565,417 | -1.11(-1.15%) |
Jan 29, 2015 | 96.42 | 96.70 | 95.31 | 96.60 | 1,636,425 | +0.52(+0.55%) |
Jan 28, 2015 | 96.95 | 97.63 | 95.84 | 96.08 | 2,246,862 | -0.67(-0.69%) |
Jan 27, 2015 | 96.55 | 97.03 | 96.14 | 96.75 | 1,506,454 | -0.75(-0.77%) |
Jan 26, 2015 | 97.34 | 97.60 | 96.52 | 97.49 | 1,125,619 | -0.08(-0.09%) |
Jan 23, 2015 | 99.05 | 99.07 | 97.46 | 97.58 | 1,190,432 | -1.31(-1.33%) |
Jan 22, 2015 | 96.83 | 99.17 | 96.26 | 98.89 | 1,236,343 | +2.40(+2.48%) |
Jan 21, 2015 | 97.42 | 97.66 | 96.14 | 96.50 | 1,061,601 | -1.03(-1.06%) |
Jan 20, 2015 | 98.10 | 98.58 | 97.07 | 97.53 | 1,319,268 | +0.16(+0.16%) |
Jan 16, 2015 | 95.67 | 97.45 | 95.09 | 97.37 | 1,365,523 | +1.76(+1.84%) |
Jan 15, 2015 | 95.76 | 96.36 | 95.26 | 95.61 | 1,428,945 | +0.14(+0.15%) |
Jan 14, 2015 | 95.28 | 96.56 | 94.88 | 95.46 | 1,929,054 | -0.92(-0.96%) |
Jan 13, 2015 | 97.23 | 98.23 | 95.55 | 96.39 | 1,790,307 | +0.02(+0.02%) |
Jan 12, 2015 | 97.44 | 97.74 | 96.24 | 96.37 | 2,217,066 | -0.13(-0.14%) |
Jan 09, 2015 | 96.13 | 97.04 | 95.27 | 96.50 | 2,435,945 | +0.36(+0.37%) |
Jan 08, 2015 | 95.32 | 96.85 | 95.14 | 96.15 | 2,426,872 | +2.52(+2.69%) |
Jan 07, 2015 | 92.27 | 93.96 | 92.19 | 93.63 | 1,958,878 | +1.61(+1.75%) |
Jan 06, 2015 | 93.45 | 93.59 | 90.45 | 92.01 | 3,426,827 | -1.49(-1.59%) |
Jan 05, 2015 | 93.51 | 94.80 | 92.92 | 93.50 | 3,643,725 | +0.81(+0.87%) |
Jan 02, 2015 | 91.25 | 93.70 | 91.09 | 92.69 | 2,486,398 | +2.93(+3.26%) |
Dec 31, 2014 | 91.16 | 89.77 | 89.77 | 89.77 | 1,074,242 | -1.40(-1.53%) |
Dec 30, 2014 | 89.97 | 91.38 | 89.89 | 91.16 | 1,220,044 | +0.98(+1.09%) |
Dec 29, 2014 | 89.80 | 90.51 | 89.49 | 90.18 | 841,889 | +0.12(+0.14%) |
Dec 26, 2014 | 89.85 | 90.66 | 89.33 | 90.06 | 988,795 | +0.47(+0.52%) |
Dec 24, 2014 | 89.22 | 89.59 | 89.59 | 89.59 | 943,462 | +0.47(+0.52%) |
Dec 23, 2014 | 89.48 | 89.50 | 88.45 | 89.13 | 1,173,208 | -0.01(-0.01%) |
Dec 22, 2014 | 88.02 | 89.87 | 88.02 | 89.13 | 1,334,466 | +1.11(+1.27%) |
Dec 19, 2014 | 88.70 | 89.39 | 87.62 | 88.02 | 2,650,764 | -0.53(-0.60%) |
Dec 18, 2014 | 86.28 | 88.60 | 86.28 | 88.55 | 2,485,598 | +2.40(+2.78%) |
Dec 17, 2014 | 84.19 | 86.50 | 83.10 | 86.16 | 2,852,625 | +1.38(+1.63%) |
Dec 16, 2014 | 84.35 | 86.78 | 83.77 | 84.77 | 1,742,550 | +0.45(+0.53%) |
Dec 15, 2014 | 85.06 | 85.46 | 83.86 | 84.33 | 1,459,101 | -0.47(-0.55%) |
Dec 12, 2014 | 85.91 | 86.55 | 84.76 | 84.79 | 1,466,329 | -1.73(-2.00%) |
Dec 11, 2014 | 87.00 | 87.48 | 86.31 | 86.52 | 966,042 | +0.17(+0.19%) |
Dec 10, 2014 | 86.82 | 87.35 | 86.01 | 86.35 | 1,454,716 | -0.82(-0.94%) |
Dec 09, 2014 | 86.76 | 87.63 | 86.50 | 87.18 | 1,291,947 | -0.44(-0.50%) |
Dec 08, 2014 | 88.31 | 89.10 | 87.53 | 87.62 | 1,709,029 | -0.68(-0.77%) |
Dec 05, 2014 | 87.43 | 88.92 | 87.19 | 88.30 | 1,697,764 | +1.12(+1.29%) |
Dec 04, 2014 | 87.99 | 88.05 | 86.50 | 87.18 | 2,026,218 | -0.82(-0.93%) |
Dec 03, 2014 | 87.30 | 88.19 | 86.70 | 87.99 | 1,749,049 | +0.77(+0.88%) |
Dec 02, 2014 | 87.02 | 87.35 | 85.76 | 87.23 | 1,890,098 | +0.67(+0.78%) |
Dec 01, 2014 | 87.05 | 87.55 | 86.05 | 86.55 | 1,952,840 | -0.50(-0.57%) |
Nov 28, 2014 | 85.27 | 87.47 | 85.17 | 87.05 | 1,360,926 | +2.07(+2.44%) |
Nov 26, 2014 | 83.55 | 84.98 | 84.98 | 84.98 | 1,941,136 | +1.35(+1.61%) |
Nov 25, 2014 | 84.38 | 84.83 | 83.48 | 83.63 | 2,185,371 | -0.94(-1.11%) |
Nov 24, 2014 | 83.81 | 84.66 | 83.59 | 84.57 | 1,235,859 | +1.00(+1.19%) |
Nov 21, 2014 | 84.73 | 84.86 | 83.48 | 83.58 | 1,736,359 | -0.15(-0.18%) |
Nov 20, 2014 | 83.78 | 84.07 | 82.97 | 83.73 | 1,187,813 | -0.26(-0.31%) |
Nov 19, 2014 | 84.28 | 84.71 | 83.87 | 83.98 | 1,129,453 | -0.19(-0.23%) |
Nov 18, 2014 | 83.55 | 84.31 | 83.19 | 84.18 | 1,444,621 | +0.92(+1.10%) |
Nov 17, 2014 | 82.21 | 83.39 | 81.98 | 83.26 | 1,693,537 | +1.03(+1.25%) |
Nov 14, 2014 | 82.96 | 83.10 | 82.05 | 82.23 | 1,824,098 | -0.60(-0.72%) |
Nov 13, 2014 | 82.94 | 83.62 | 82.20 | 82.83 | 2,224,211 | -0.95(-1.13%) |
Nov 12, 2014 | 82.86 | 83.93 | 82.37 | 83.78 | 2,248,306 | +0.51(+0.61%) |
Nov 11, 2014 | 84.03 | 84.09 | 82.91 | 83.27 | 1,344,094 | -0.74(-0.88%) |
Nov 10, 2014 | 83.97 | 84.28 | 83.41 | 84.01 | 1,429,514 | +0.38(+0.46%) |
Nov 07, 2014 | 85.47 | 85.61 | 83.24 | 83.63 | 2,378,190 | -2.01(-2.34%) |
Nov 06, 2014 | 85.03 | 85.66 | 84.79 | 85.63 | 1,544,658 | +0.60(+0.70%) |
Nov 05, 2014 | 85.31 | 85.63 | 84.15 | 85.03 | 1,946,475 | -0.14(-0.17%) |
Nov 04, 2014 | 84.08 | 85.66 | 83.29 | 85.17 | 4,341,639 | +0.96(+1.14%) |