Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 96.43 | 96.53 | 94.75 | 94.82 | 5,462,667 | -2.33(-2.40%) |
Jan 29, 2015 | 96.58 | 97.35 | 95.11 | 97.15 | 4,301,133 | +0.76(+0.79%) |
Jan 28, 2015 | 98.43 | 98.77 | 96.34 | 96.39 | 5,658,697 | -1.38(-1.41%) |
Jan 27, 2015 | 96.40 | 98.39 | 96.18 | 97.77 | 4,749,034 | -0.38(-0.39%) |
Jan 26, 2015 | 97.49 | 98.59 | 96.79 | 98.15 | 4,389,282 | +1.00(+1.03%) |
Jan 23, 2015 | 97.88 | 98.85 | 96.54 | 97.15 | 6,334,151 | +0.21(+0.22%) |
Jan 22, 2015 | 94.85 | 97.80 | 94.66 | 96.94 | 7,948,964 | +4.39(+4.75%) |
Jan 21, 2015 | 92.67 | 93.90 | 92.04 | 92.55 | 5,912,605 | +0.36(+0.39%) |
Jan 20, 2015 | 91.03 | 92.56 | 90.73 | 92.18 | 6,734,986 | +1.66(+1.83%) |
Jan 16, 2015 | 89.72 | 90.64 | 88.88 | 90.52 | 10,568,556 | +0.89(+0.99%) |
Jan 15, 2015 | 90.09 | 91.31 | 89.29 | 89.63 | 6,991,509 | -0.45(-0.50%) |
Jan 14, 2015 | 89.40 | 90.59 | 88.61 | 90.09 | 7,697,050 | -0.38(-0.42%) |
Jan 13, 2015 | 93.03 | 93.96 | 89.58 | 90.47 | 6,763,324 | -1.73(-1.88%) |
Jan 12, 2015 | 92.49 | 92.59 | 91.45 | 92.20 | 4,045,922 | -0.82(-0.88%) |
Jan 09, 2015 | 94.71 | 95.03 | 92.91 | 93.01 | 3,712,005 | -1.70(-1.79%) |
Jan 08, 2015 | 92.22 | 94.72 | 91.83 | 94.71 | 5,989,118 | +3.42(+3.75%) |
Jan 07, 2015 | 91.54 | 92.06 | 90.48 | 91.29 | 4,954,957 | +0.50(+0.55%) |
Jan 06, 2015 | 92.45 | 92.46 | 90.33 | 90.79 | 7,817,326 | -1.92(-2.07%) |
Jan 05, 2015 | 95.71 | 95.71 | 92.60 | 92.71 | 5,692,570 | -3.24(-3.38%) |
Jan 02, 2015 | 97.02 | 97.72 | 95.18 | 95.95 | 3,812,738 | -0.42(-0.44%) |
Dec 31, 2014 | 97.66 | 96.37 | 96.37 | 96.37 | 2,899,763 | -0.91(-0.93%) |
Dec 30, 2014 | 97.25 | 97.74 | 96.82 | 97.28 | 2,811,544 | -0.36(-0.37%) |
Dec 29, 2014 | 96.70 | 97.84 | 96.34 | 97.64 | 2,480,416 | +0.25(+0.26%) |
Dec 26, 2014 | 97.79 | 97.88 | 97.13 | 97.39 | 2,062,305 | +0.07(+0.07%) |
Dec 24, 2014 | 97.57 | 97.32 | 97.32 | 97.32 | 1,238,005 | -0.31(-0.31%) |
Dec 23, 2014 | 97.81 | 98.21 | 97.32 | 97.63 | 2,728,147 | +0.22(+0.22%) |
Dec 22, 2014 | 96.32 | 97.67 | 96.22 | 97.41 | 3,933,873 | +1.57(+1.64%) |
Dec 19, 2014 | 95.94 | 97.06 | 95.55 | 95.84 | 7,573,435 | -0.32(-0.34%) |
Dec 18, 2014 | 94.61 | 96.18 | 94.20 | 96.16 | 6,510,640 | +3.20(+3.44%) |
Dec 17, 2014 | 90.96 | 93.37 | 90.02 | 92.97 | 6,839,162 | +2.20(+2.42%) |
Dec 16, 2014 | 90.42 | 93.01 | 90.26 | 90.77 | 5,966,243 | -0.11(-0.12%) |
Dec 15, 2014 | 91.53 | 92.64 | 90.34 | 90.88 | 6,669,812 | -0.17(-0.19%) |
Dec 12, 2014 | 91.92 | 93.64 | 91.01 | 91.05 | 5,962,216 | -1.46(-1.57%) |
Dec 11, 2014 | 92.21 | 93.69 | 91.80 | 92.50 | 4,843,524 | +0.53(+0.58%) |
Dec 10, 2014 | 93.77 | 94.11 | 91.40 | 91.97 | 5,676,492 | -1.92(-2.04%) |
Dec 09, 2014 | 91.34 | 93.94 | 90.51 | 93.89 | 6,898,803 | +0.91(+0.97%) |
Dec 08, 2014 | 95.35 | 95.52 | 92.44 | 92.98 | 6,943,378 | -2.97(-3.09%) |
Dec 05, 2014 | 97.08 | 97.32 | 95.58 | 95.95 | 3,969,251 | -0.93(-0.96%) |
Dec 04, 2014 | 97.42 | 98.08 | 96.23 | 96.88 | 4,217,680 | -0.96(-0.98%) |
Dec 03, 2014 | 96.55 | 98.20 | 96.50 | 97.84 | 6,078,742 | +1.60(+1.66%) |
Dec 02, 2014 | 93.01 | 96.31 | 92.47 | 96.24 | 7,938,806 | +3.51(+3.79%) |
Dec 01, 2014 | 94.20 | 94.35 | 91.57 | 92.73 | 8,720,052 | -1.73(-1.83%) |
Nov 28, 2014 | 98.56 | 98.93 | 94.28 | 94.46 | 7,027,096 | -4.89(-4.92%) |
Nov 26, 2014 | 98.85 | 99.35 | 99.35 | 99.35 | 2,951,039 | +0.64(+0.65%) |
Nov 25, 2014 | 98.91 | 99.59 | 98.62 | 98.70 | 5,027,373 | -0.32(-0.33%) |
Nov 24, 2014 | 98.69 | 99.40 | 98.62 | 99.03 | 3,321,019 | +0.85(+0.87%) |
Nov 21, 2014 | 98.43 | 98.93 | 97.66 | 98.17 | 6,885,164 | +0.76(+0.78%) |
Nov 20, 2014 | 96.54 | 97.47 | 96.42 | 97.42 | 3,302,167 | +0.33(+0.34%) |
Nov 19, 2014 | 97.13 | 97.17 | 96.40 | 97.08 | 3,143,612 | -0.10(-0.10%) |
Nov 18, 2014 | 97.18 | 97.62 | 96.78 | 97.18 | 2,967,292 | +0.24(+0.25%) |
Nov 17, 2014 | 96.87 | 97.45 | 96.53 | 96.94 | 3,208,408 | -0.31(-0.32%) |
Nov 14, 2014 | 96.88 | 97.38 | 96.68 | 97.25 | 3,225,458 | +0.37(+0.38%) |
Nov 13, 2014 | 97.01 | 97.97 | 96.72 | 96.88 | 3,577,144 | -0.37(-0.38%) |
Nov 12, 2014 | 97.72 | 97.75 | 96.72 | 97.25 | 4,171,799 | -0.43(-0.44%) |
Nov 11, 2014 | 97.51 | 98.15 | 97.09 | 97.68 | 3,558,175 | +0.27(+0.28%) |
Nov 10, 2014 | 96.12 | 97.72 | 96.00 | 97.41 | 5,068,425 | +1.73(+1.81%) |
Nov 07, 2014 | 95.83 | 96.41 | 95.24 | 95.67 | 3,984,507 | -0.15(-0.16%) |
Nov 06, 2014 | 94.14 | 96.00 | 93.93 | 95.83 | 5,196,821 | +2.04(+2.17%) |
Nov 05, 2014 | 93.48 | 93.80 | 92.80 | 93.79 | 4,965,870 | +0.91(+0.98%) |
Nov 04, 2014 | 92.84 | 93.40 | 92.49 | 92.88 | 6,067,908 | +0.02(+0.02%) |