Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 89.05 | 97.78 | 88.86 | 96.83 | 228,812 | +6.46(+7.14%) |
Jan 29, 2015 | 93.03 | 93.22 | 86.01 | 90.37 | 243,434 | -1.33(-1.45%) |
Jan 28, 2015 | 103.10 | 103.28 | 91.13 | 91.70 | 312,418 | -13.10(-12.50%) |
Jan 27, 2015 | 101.20 | 105.28 | 99.87 | 104.80 | 133,490 | +2.66(+2.60%) |
Jan 26, 2015 | 101.20 | 103.67 | 99.68 | 102.15 | 136,748 | +1.33(+1.32%) |
Jan 23, 2015 | 99.30 | 105.94 | 98.16 | 100.82 | 200,337 | +1.52(+1.53%) |
Jan 22, 2015 | 99.11 | 101.01 | 96.14 | 99.30 | 207,071 | +0.95(+0.97%) |
Jan 21, 2015 | 99.11 | 103.10 | 97.49 | 98.35 | 170,575 | +0.95(+0.97%) |
Jan 20, 2015 | 97.21 | 100.82 | 91.53 | 97.40 | 365,260 | -4.37(-4.29%) |
Jan 16, 2015 | 93.79 | 102.53 | 93.03 | 101.77 | 296,610 | +8.92(+9.61%) |
Jan 15, 2015 | 97.02 | 97.78 | 92.46 | 92.84 | 200,086 | -1.90(-2.00%) |
Jan 14, 2015 | 93.79 | 96.26 | 90.18 | 94.74 | 197,177 | +0.19(+0.20%) |
Jan 13, 2015 | 93.98 | 95.88 | 93.41 | 94.55 | 138,065 | +0.76(+0.81%) |
Jan 12, 2015 | 96.26 | 96.45 | 92.65 | 93.79 | 153,968 | -4.37(-4.45%) |
Jan 09, 2015 | 98.92 | 101.01 | 96.07 | 98.16 | 180,268 | -0.19(-0.19%) |
Jan 08, 2015 | 97.21 | 101.77 | 95.88 | 98.35 | 166,753 | +2.28(+2.37%) |
Jan 07, 2015 | 99.87 | 100.82 | 93.98 | 96.07 | 215,030 | -2.28(-2.32%) |
Jan 06, 2015 | 102.72 | 105.18 | 97.80 | 98.35 | 223,452 | -5.51(-5.30%) |
Jan 05, 2015 | 112.59 | 112.59 | 101.58 | 103.86 | 257,069 | -10.82(-9.44%) |
Jan 02, 2015 | 114.30 | 116.77 | 111.26 | 114.68 | 114,834 | -0.38(-0.33%) |
Dec 31, 2014 | 115.44 | 115.06 | 115.06 | 115.06 | 118,290 | -0.76(-0.66%) |
Dec 30, 2014 | 115.44 | 117.43 | 112.59 | 115.82 | 120,570 | -0.76(-0.65%) |
Dec 29, 2014 | 117.33 | 121.13 | 115.82 | 116.58 | 141,380 | +0.95(+0.82%) |
Dec 26, 2014 | 118.85 | 120.18 | 115.06 | 115.63 | 76,377 | -2.09(-1.77%) |
Dec 24, 2014 | 118.09 | 117.72 | 117.72 | 117.72 | 78,588 | -1.14(-0.96%) |
Dec 23, 2014 | 119.42 | 121.51 | 117.72 | 118.85 | 101,125 | +1.14(+0.97%) |
Dec 22, 2014 | 129.49 | 130.25 | 116.39 | 117.72 | 269,969 | -12.15(-9.36%) |
Dec 19, 2014 | 120.18 | 131.19 | 118.09 | 129.87 | 245,807 | +11.39(+9.61%) |
Dec 18, 2014 | 123.41 | 125.69 | 115.06 | 118.47 | 243,396 | +0.38(+0.32%) |
Dec 17, 2014 | 106.70 | 122.08 | 105.75 | 118.09 | 273,879 | +12.34(+11.67%) |
Dec 16, 2014 | 100.82 | 111.64 | 100.06 | 105.75 | 266,079 | +4.18(+4.11%) |
Dec 15, 2014 | 102.72 | 106.13 | 101.20 | 101.58 | 254,843 | -0.76(-0.74%) |
Dec 12, 2014 | 102.15 | 105.56 | 100.25 | 102.34 | 271,045 | -1.33(-1.28%) |
Dec 11, 2014 | 104.23 | 108.03 | 102.91 | 103.67 | 321,080 | -0.38(-0.37%) |
Dec 10, 2014 | 107.27 | 107.46 | 102.53 | 104.05 | 368,604 | -4.94(-4.53%) |
Dec 09, 2014 | 103.67 | 110.88 | 103.67 | 108.98 | 165,978 | +3.80(+3.61%) |
Dec 08, 2014 | 111.07 | 111.07 | 101.96 | 105.18 | 186,619 | -8.35(-7.36%) |
Dec 05, 2014 | 113.54 | 113.92 | 112.59 | 113.54 | 255,000 | +0.00(+0.00%) |
Dec 04, 2014 | 118.09 | 118.28 | 112.78 | 113.54 | 310,237 | -8.54(-7.00%) |
Dec 03, 2014 | 119.80 | 126.45 | 119.61 | 122.08 | 194,619 | +2.85(+2.39%) |
Dec 02, 2014 | 121.32 | 129.87 | 119.23 | 119.23 | 255,679 | -3.23(-2.64%) |
Dec 01, 2014 | 122.08 | 123.70 | 116.77 | 122.46 | 244,868 | +0.19(+0.16%) |
Nov 28, 2014 | 125.50 | 128.73 | 115.44 | 122.27 | 178,881 | -20.70(-14.48%) |
Nov 26, 2014 | 147.52 | 142.97 | 142.97 | 142.97 | 154,532 | -5.32(-3.59%) |
Nov 25, 2014 | 152.65 | 153.41 | 146.76 | 148.28 | 132,887 | -2.85(-1.88%) |
Nov 24, 2014 | 155.31 | 155.31 | 150.18 | 151.13 | 160,487 | -3.23(-2.09%) |
Nov 21, 2014 | 152.46 | 156.24 | 151.04 | 154.36 | 164,290 | +5.51(+3.70%) |
Nov 20, 2014 | 143.35 | 149.42 | 142.78 | 148.85 | 222,884 | +4.75(+3.29%) |
Nov 19, 2014 | 145.06 | 145.44 | 138.41 | 144.11 | 393,075 | -1.14(-0.78%) |
Nov 18, 2014 | 145.62 | 147.71 | 144.30 | 145.25 | 166,238 | -3.99(-2.67%) |
Nov 17, 2014 | 148.66 | 151.61 | 146.00 | 149.23 | 185,142 | -0.38(-0.25%) |
Nov 14, 2014 | 147.14 | 151.32 | 145.06 | 149.61 | 221,916 | +3.04(+2.07%) |
Nov 13, 2014 | 150.37 | 150.75 | 142.97 | 146.57 | 260,064 | -4.37(-2.89%) |
Nov 12, 2014 | 149.04 | 155.31 | 147.33 | 150.94 | 169,510 | +0.76(+0.51%) |
Nov 11, 2014 | 146.04 | 151.12 | 143.10 | 150.18 | 195,718 | +4.14(+2.84%) |
Nov 10, 2014 | 152.06 | 153.95 | 145.66 | 146.04 | 124,812 | -3.20(-2.14%) |
Nov 07, 2014 | 145.10 | 150.75 | 144.54 | 149.24 | 150,403 | +5.08(+3.53%) |
Nov 06, 2014 | 142.47 | 144.54 | 137.20 | 144.16 | 159,361 | +0.38(+0.26%) |
Nov 05, 2014 | 141.71 | 145.66 | 139.93 | 143.78 | 172,384 | +4.52(+3.24%) |
Nov 04, 2014 | 147.74 | 148.11 | 137.01 | 139.27 | 223,171 | -11.29(-7.50%) |