Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 109.08 | 110.11 | 108.45 | 109.91 | 48,536 | +3.08(+2.89%) |
Jan 29, 2015 | 108.33 | 108.33 | 106.36 | 106.82 | 32,810 | -1.51(-1.39%) |
Jan 28, 2015 | 105.60 | 108.33 | 105.13 | 108.33 | 80,346 | +3.14(+2.99%) |
Jan 27, 2015 | 106.13 | 107.22 | 104.38 | 105.19 | 38,969 | +0.58(+0.55%) |
Jan 26, 2015 | 105.14 | 105.59 | 104.19 | 104.61 | 41,276 | -0.42(-0.40%) |
Jan 23, 2015 | 104.88 | 105.26 | 104.28 | 105.03 | 15,945 | +1.74(+1.68%) |
Jan 22, 2015 | 104.06 | 104.47 | 102.01 | 103.30 | 60,349 | -0.28(-0.27%) |
Jan 21, 2015 | 105.92 | 106.31 | 102.80 | 103.58 | 62,928 | -1.51(-1.44%) |
Jan 20, 2015 | 104.32 | 106.19 | 103.95 | 105.09 | 57,231 | +1.72(+1.66%) |
Jan 16, 2015 | 104.77 | 104.77 | 102.58 | 103.37 | 64,486 | -1.56(-1.49%) |
Jan 15, 2015 | 103.17 | 105.11 | 102.45 | 104.94 | 58,538 | +1.77(+1.72%) |
Jan 14, 2015 | 104.03 | 104.31 | 102.48 | 103.17 | 127,113 | +1.23(+1.20%) |
Jan 13, 2015 | 101.21 | 102.61 | 100.80 | 101.94 | 128,007 | +0.24(+0.24%) |
Jan 12, 2015 | 100.87 | 102.16 | 100.53 | 101.70 | 57,972 | +1.27(+1.27%) |
Jan 09, 2015 | 98.53 | 100.80 | 98.26 | 100.42 | 54,789 | +1.51(+1.53%) |
Jan 08, 2015 | 100.16 | 100.16 | 98.77 | 98.91 | 28,588 | -2.47(-2.43%) |
Jan 07, 2015 | 100.55 | 101.63 | 99.41 | 101.38 | 64,724 | +0.18(+0.18%) |
Jan 06, 2015 | 100.22 | 102.08 | 99.63 | 101.20 | 83,479 | +2.58(+2.61%) |
Jan 05, 2015 | 97.06 | 98.83 | 96.96 | 98.62 | 130,955 | +2.55(+2.66%) |
Jan 02, 2015 | 94.92 | 96.47 | 94.92 | 96.07 | 24,477 | +1.32(+1.39%) |
Dec 31, 2014 | 94.45 | 94.75 | 94.75 | 94.75 | 18,337 | +0.32(+0.34%) |
Dec 30, 2014 | 94.88 | 95.01 | 94.23 | 94.42 | 42,353 | +0.37(+0.40%) |
Dec 29, 2014 | 93.54 | 94.38 | 93.50 | 94.05 | 28,597 | +1.14(+1.23%) |
Dec 26, 2014 | 92.85 | 93.12 | 92.68 | 92.91 | 21,297 | +0.66(+0.72%) |
Dec 24, 2014 | 91.17 | 92.25 | 92.25 | 92.25 | 2,418 | +0.80(+0.88%) |
Dec 23, 2014 | 93.79 | 93.79 | 91.30 | 91.45 | 23,050 | -2.97(-3.14%) |
Dec 22, 2014 | 93.70 | 94.55 | 93.62 | 94.42 | 9,155 | +0.27(+0.29%) |
Dec 19, 2014 | 92.39 | 94.15 | 92.27 | 94.15 | 22,839 | +1.58(+1.71%) |
Dec 18, 2014 | 93.01 | 93.08 | 92.13 | 92.57 | 27,580 | -2.17(-2.29%) |
Dec 17, 2014 | 95.06 | 95.55 | 93.65 | 94.73 | 77,537 | -0.94(-0.99%) |
Dec 16, 2014 | 95.65 | 96.11 | 94.54 | 95.68 | 32,072 | +1.49(+1.58%) |
Dec 15, 2014 | 93.50 | 94.77 | 93.02 | 94.18 | 52,181 | -0.06(-0.07%) |
Dec 12, 2014 | 93.14 | 94.26 | 92.82 | 94.25 | 110,925 | +2.03(+2.20%) |
Dec 11, 2014 | 91.44 | 92.22 | 90.91 | 92.22 | 10,628 | +0.59(+0.64%) |
Dec 10, 2014 | 90.78 | 91.80 | 90.78 | 91.63 | 20,234 | +1.02(+1.13%) |
Dec 09, 2014 | 91.12 | 91.48 | 90.32 | 90.61 | 12,017 | +0.53(+0.59%) |
Dec 08, 2014 | 87.99 | 90.45 | 87.99 | 90.08 | 13,107 | +1.60(+1.80%) |
Dec 05, 2014 | 89.61 | 89.61 | 88.18 | 88.48 | 18,175 | -0.53(-0.60%) |
Dec 04, 2014 | 87.20 | 89.02 | 87.20 | 89.02 | 99,670 | +1.06(+1.21%) |
Dec 03, 2014 | 87.52 | 88.09 | 87.31 | 87.96 | 15,248 | +0.65(+0.75%) |
Dec 02, 2014 | 87.22 | 87.89 | 87.22 | 87.30 | 20,651 | -1.30(-1.47%) |
Dec 01, 2014 | 89.61 | 89.94 | 88.57 | 88.61 | 27,082 | -0.67(-0.75%) |
Nov 28, 2014 | 89.15 | 89.59 | 89.00 | 89.28 | 9,864 | +0.67(+0.76%) |
Nov 26, 2014 | 88.63 | 88.60 | 88.60 | 88.60 | 19,604 | +0.66(+0.75%) |
Nov 25, 2014 | 86.82 | 88.21 | 86.82 | 87.94 | 48,718 | +1.25(+1.44%) |
Nov 24, 2014 | 86.42 | 87.08 | 86.13 | 86.69 | 12,816 | -0.11(-0.13%) |
Nov 21, 2014 | 86.34 | 86.81 | 85.83 | 86.80 | 8,845 | +1.06(+1.24%) |
Nov 20, 2014 | 86.13 | 86.32 | 85.52 | 85.74 | 10,436 | +0.64(+0.75%) |
Nov 19, 2014 | 85.50 | 85.98 | 85.10 | 85.10 | 6,949 | -0.91(-1.06%) |
Nov 18, 2014 | 85.98 | 86.16 | 85.58 | 86.01 | 6,031 | +0.14(+0.16%) |
Nov 17, 2014 | 86.57 | 86.57 | 85.43 | 85.87 | 15,741 | -0.23(-0.27%) |
Nov 14, 2014 | 85.61 | 86.11 | 85.29 | 86.11 | 8,101 | +0.77(+0.91%) |
Nov 13, 2014 | 85.15 | 85.43 | 84.81 | 85.33 | 5,430 | +0.50(+0.59%) |
Nov 12, 2014 | 85.90 | 86.02 | 84.84 | 84.84 | 11,843 | -0.19(-0.22%) |
Nov 11, 2014 | 85.23 | 85.23 | 84.45 | 85.03 | 10,576 | +0.12(+0.14%) |
Nov 10, 2014 | 85.86 | 85.86 | 84.91 | 84.91 | 4,831 | -1.02(-1.19%) |
Nov 07, 2014 | 85.28 | 86.09 | 85.28 | 85.93 | 74,757 | +1.05(+1.24%) |
Nov 06, 2014 | 85.25 | 85.25 | 84.84 | 84.88 | 10,724 | -0.92(-1.07%) |
Nov 05, 2014 | 85.44 | 85.94 | 85.35 | 85.80 | 3,241 | -0.21(-0.25%) |
Nov 04, 2014 | 86.24 | 86.53 | 85.71 | 86.01 | 16,702 | +0.51(+0.60%) |