Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 83.77 | 84.37 | 81.15 | 81.30 | 4,370,287 | -3.41(-4.02%) |
Jan 29, 2015 | 84.88 | 85.19 | 83.08 | 84.70 | 3,220,524 | +0.06(+0.07%) |
Jan 28, 2015 | 87.33 | 87.77 | 84.40 | 84.65 | 4,111,986 | -2.41(-2.77%) |
Jan 27, 2015 | 86.26 | 88.10 | 85.37 | 87.06 | 3,292,202 | -1.71(-1.92%) |
Jan 26, 2015 | 87.19 | 89.83 | 87.07 | 88.77 | 4,547,979 | +1.99(+2.30%) |
Jan 23, 2015 | 86.05 | 87.83 | 85.22 | 86.78 | 6,705,558 | +2.36(+2.79%) |
Jan 22, 2015 | 89.92 | 90.37 | 80.57 | 84.42 | 7,700,746 | -1.50(-1.75%) |
Jan 21, 2015 | 82.67 | 86.45 | 82.42 | 85.92 | 4,352,116 | +3.03(+3.66%) |
Jan 20, 2015 | 80.88 | 83.25 | 79.77 | 82.89 | 3,464,891 | +2.12(+2.62%) |
Jan 16, 2015 | 80.76 | 82.65 | 79.73 | 80.77 | 4,595,270 | -0.78(-0.96%) |
Jan 15, 2015 | 82.43 | 83.85 | 81.53 | 81.55 | 3,394,706 | -0.87(-1.06%) |
Jan 14, 2015 | 81.40 | 82.90 | 80.38 | 82.43 | 3,990,940 | -1.78(-2.11%) |
Jan 13, 2015 | 85.60 | 86.75 | 82.51 | 84.20 | 2,957,937 | +0.03(+0.04%) |
Jan 12, 2015 | 87.62 | 87.62 | 83.19 | 84.17 | 3,638,742 | -3.44(-3.93%) |
Jan 09, 2015 | 88.88 | 89.79 | 86.51 | 87.62 | 2,523,437 | -1.16(-1.30%) |
Jan 08, 2015 | 88.38 | 89.42 | 87.83 | 88.78 | 3,308,720 | +1.85(+2.13%) |
Jan 07, 2015 | 88.78 | 89.20 | 86.12 | 86.92 | 4,049,092 | -0.79(-0.91%) |
Jan 06, 2015 | 90.92 | 91.10 | 84.67 | 87.72 | 6,928,788 | -2.81(-3.10%) |
Jan 05, 2015 | 100.76 | 100.90 | 89.28 | 90.52 | 5,715,467 | -11.13(-10.95%) |
Jan 02, 2015 | 101.18 | 101.91 | 98.58 | 101.65 | 1,347,056 | +1.55(+1.55%) |
Dec 31, 2014 | 102.64 | 100.10 | 100.10 | 100.10 | 1,387,770 | -2.07(-2.03%) |
Dec 30, 2014 | 103.24 | 103.79 | 101.61 | 102.17 | 1,049,422 | -1.54(-1.48%) |
Dec 29, 2014 | 103.91 | 104.43 | 103.27 | 103.71 | 750,577 | -0.33(-0.32%) |
Dec 26, 2014 | 103.03 | 104.80 | 103.03 | 104.05 | 863,591 | +1.17(+1.14%) |
Dec 24, 2014 | 102.77 | 102.88 | 102.88 | 102.88 | 679,822 | +0.16(+0.15%) |
Dec 23, 2014 | 100.81 | 103.47 | 100.67 | 102.72 | 1,363,133 | +2.27(+2.26%) |
Dec 22, 2014 | 99.77 | 101.01 | 99.12 | 100.45 | 1,384,987 | +1.02(+1.03%) |
Dec 19, 2014 | 99.15 | 99.95 | 97.80 | 99.43 | 3,132,319 | +0.56(+0.57%) |
Dec 18, 2014 | 99.52 | 101.28 | 97.31 | 98.87 | 2,751,549 | +1.54(+1.58%) |
Dec 17, 2014 | 97.88 | 98.36 | 95.18 | 97.33 | 4,897,052 | -0.51(-0.52%) |
Dec 16, 2014 | 96.88 | 102.40 | 96.42 | 97.84 | 3,515,064 | +0.25(+0.25%) |
Dec 15, 2014 | 99.12 | 100.72 | 96.96 | 97.60 | 2,612,107 | -0.22(-0.22%) |
Dec 12, 2014 | 103.06 | 103.06 | 97.72 | 97.81 | 3,430,174 | -6.72(-6.43%) |
Dec 11, 2014 | 106.36 | 108.28 | 104.26 | 104.54 | 1,877,969 | -1.65(-1.55%) |
Dec 10, 2014 | 107.30 | 109.09 | 105.58 | 106.19 | 2,086,666 | -1.08(-1.01%) |
Dec 09, 2014 | 106.87 | 107.33 | 104.38 | 107.26 | 2,443,249 | -1.50(-1.38%) |
Dec 08, 2014 | 111.86 | 112.09 | 107.30 | 108.77 | 1,522,284 | -3.63(-3.23%) |
Dec 05, 2014 | 113.02 | 114.11 | 110.85 | 112.40 | 1,493,756 | +1.17(+1.05%) |
Dec 04, 2014 | 110.12 | 111.41 | 108.65 | 111.23 | 1,568,790 | +0.82(+0.75%) |
Dec 03, 2014 | 107.52 | 111.09 | 106.87 | 110.41 | 1,837,738 | +3.70(+3.47%) |
Dec 02, 2014 | 105.18 | 107.30 | 105.07 | 106.70 | 2,035,449 | +2.33(+2.23%) |
Dec 01, 2014 | 109.73 | 110.15 | 101.91 | 104.38 | 3,839,839 | -6.81(-6.13%) |
Nov 28, 2014 | 116.28 | 116.28 | 109.25 | 111.19 | 1,584,103 | -5.29(-4.54%) |
Nov 26, 2014 | 116.39 | 116.48 | 116.48 | 116.48 | 989,110 | -0.31(-0.27%) |
Nov 25, 2014 | 113.57 | 116.89 | 113.57 | 116.79 | 1,812,481 | +3.22(+2.83%) |
Nov 24, 2014 | 112.85 | 114.35 | 111.62 | 113.57 | 1,183,380 | +1.01(+0.90%) |
Nov 21, 2014 | 113.66 | 114.63 | 112.19 | 112.56 | 1,185,364 | +0.19(+0.17%) |
Nov 20, 2014 | 111.50 | 112.69 | 110.79 | 112.38 | 765,002 | +0.22(+0.19%) |
Nov 19, 2014 | 111.64 | 112.36 | 110.39 | 112.16 | 912,927 | +0.13(+0.11%) |
Nov 18, 2014 | 111.05 | 112.45 | 110.46 | 112.03 | 894,045 | +1.14(+1.03%) |
Nov 17, 2014 | 112.18 | 112.53 | 110.19 | 110.89 | 1,226,843 | -2.12(-1.88%) |
Nov 14, 2014 | 111.19 | 113.10 | 110.97 | 113.02 | 1,134,571 | +1.59(+1.43%) |
Nov 13, 2014 | 111.90 | 112.56 | 110.51 | 111.42 | 1,186,615 | -0.86(-0.77%) |
Nov 12, 2014 | 111.20 | 112.93 | 110.83 | 112.29 | 1,018,944 | +0.44(+0.40%) |
Nov 11, 2014 | 111.87 | 113.07 | 110.56 | 111.85 | 993,616 | +0.27(+0.25%) |
Nov 10, 2014 | 111.58 | 112.79 | 111.19 | 111.57 | 975,603 | +0.30(+0.27%) |
Nov 07, 2014 | 111.44 | 112.80 | 110.74 | 111.27 | 1,383,934 | -0.36(-0.33%) |
Nov 06, 2014 | 109.33 | 111.89 | 109.03 | 111.63 | 1,395,833 | +2.54(+2.33%) |
Nov 05, 2014 | 108.81 | 110.39 | 108.35 | 109.09 | 1,301,080 | +1.54(+1.43%) |
Nov 04, 2014 | 108.96 | 109.21 | 105.62 | 107.55 | 1,629,272 | -2.17(-1.98%) |