Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 90.52 | 91.23 | 90.04 | 90.11 | 117,462 | -1.29(-1.41%) |
Jan 29, 2015 | 90.25 | 91.68 | 90.23 | 91.40 | 56,290 | +2.40(+2.70%) |
Jan 28, 2015 | 90.20 | 90.95 | 88.88 | 89.00 | 45,222 | -0.85(-0.95%) |
Jan 27, 2015 | 89.91 | 90.30 | 89.15 | 89.85 | 49,052 | -1.66(-1.81%) |
Jan 26, 2015 | 90.96 | 91.82 | 90.60 | 91.50 | 68,732 | +2.27(+2.55%) |
Jan 23, 2015 | 89.19 | 90.03 | 88.97 | 89.23 | 79,278 | +0.95(+1.08%) |
Jan 22, 2015 | 86.90 | 88.70 | 86.68 | 88.28 | 62,702 | +1.40(+1.61%) |
Jan 21, 2015 | 86.11 | 87.30 | 86.01 | 86.88 | 44,050 | +0.08(+0.09%) |
Jan 20, 2015 | 86.46 | 86.81 | 86.00 | 86.80 | 49,448 | +0.05(+0.06%) |
Jan 16, 2015 | 86.75 | 86.75 | 86.75 | 0 | +2.75(+3.27%) | |
Jan 15, 2015 | 84.96 | 85.22 | 83.92 | 84.00 | 84,957 | -0.53(-0.63%) |
Jan 14, 2015 | 84.48 | 85.06 | 80.53 | 84.53 | 53,467 | +0.10(+0.12%) |
Jan 13, 2015 | 84.43 | 0 | +0.70(+0.84%) | |||
Jan 12, 2015 | 83.86 | 84.00 | 82.53 | 83.73 | 31,606 | +1.00(+1.21%) |
Jan 09, 2015 | 83.41 | 83.69 | 81.69 | 82.73 | 63,766 | +0.13(+0.16%) |
Jan 08, 2015 | 81.11 | 82.77 | 81.09 | 82.60 | 43,125 | +2.21(+2.75%) |
Jan 07, 2015 | 80.15 | 80.61 | 78.93 | 80.39 | 37,251 | +0.96(+1.21%) |
Jan 06, 2015 | 80.21 | 81.06 | 79.35 | 79.43 | 26,345 | +0.28(+0.35%) |
Jan 05, 2015 | 80.28 | 80.37 | 78.69 | 79.15 | 44,651 | -3.73(-4.50%) |
Jan 02, 2015 | 82.80 | 83.11 | 82.17 | 82.88 | 25,072 | +0.48(+0.58%) |
Dec 31, 2014 | 82.40 | 82.40 | 82.40 | 0 | -1.11(-1.33%) | |
Dec 30, 2014 | 84.49 | 84.49 | 83.32 | 83.51 | 31,845 | -1.36(-1.60%) |
Dec 29, 2014 | 84.45 | 85.42 | 84.45 | 84.87 | 41,628 | -0.73(-0.85%) |
Dec 26, 2014 | 85.33 | 85.91 | 85.20 | 85.60 | 25,692 | +0.10(+0.12%) |
Dec 24, 2014 | 85.50 | 85.50 | 85.50 | 0 | +0.29(+0.34%) | |
Dec 23, 2014 | 84.95 | 85.33 | 84.66 | 85.21 | 38,871 | -0.32(-0.37%) |
Dec 22, 2014 | 85.10 | 85.53 | 84.69 | 85.53 | 48,836 | +0.81(+0.96%) |
Dec 19, 2014 | 84.27 | 85.40 | 83.84 | 84.72 | 47,747 | -0.29(-0.34%) |
Dec 18, 2014 | 84.32 | 85.04 | 83.91 | 85.01 | 42,846 | +1.00(+1.18%) |
Dec 17, 2014 | 82.97 | 84.68 | 82.71 | 84.02 | 36,910 | +1.31(+1.58%) |
Dec 16, 2014 | 83.88 | 82.71 | 51,615 | +1.96(+2.43%) | ||
Dec 15, 2014 | 83.34 | 83.63 | 80.28 | 80.75 | 43,365 | -1.88(-2.28%) |
Dec 12, 2014 | 83.77 | 84.32 | 82.49 | 82.63 | 41,383 | -1.84(-2.18%) |
Dec 11, 2014 | 84.57 | 84.93 | 84.01 | 84.47 | 46,630 | +0.37(+0.44%) |
Dec 10, 2014 | 84.76 | 84.85 | 84.07 | 84.10 | 123,357 | -0.66(-0.78%) |
Dec 09, 2014 | 84.41 | 85.30 | 84.22 | 84.76 | 93,039 | -0.14(-0.16%) |
Dec 08, 2014 | 85.24 | 85.45 | 84.55 | 84.90 | 37,680 | -0.89(-1.04%) |
Dec 05, 2014 | 85.46 | 86.07 | 85.36 | 85.79 | 43,140 | +1.66(+1.97%) |
Dec 04, 2014 | 84.43 | 84.84 | 83.72 | 84.13 | 28,669 | -0.07(-0.08%) |
Dec 03, 2014 | 84.09 | 84.26 | 83.68 | 84.20 | 40,758 | +0.10(+0.12%) |
Dec 02, 2014 | 84.42 | 84.42 | 83.67 | 84.10 | 43,020 | -0.75(-0.88%) |
Dec 01, 2014 | 84.21 | 85.00 | 82.64 | 84.85 | 40,570 | +0.95(+1.13%) |
Nov 28, 2014 | 84.25 | 84.42 | 83.90 | 83.90 | 16,193 | +0.54(+0.65%) |
Nov 26, 2014 | 83.36 | 83.36 | 83.36 | 0 | +0.69(+0.83%) | |
Nov 25, 2014 | 82.27 | 82.70 | 82.05 | 82.67 | 67,759 | +1.22(+1.50%) |
Nov 24, 2014 | 81.48 | 81.78 | 81.08 | 81.45 | 33,171 | +1.73(+2.17%) |
Nov 21, 2014 | 79.66 | 80.06 | 79.39 | 79.72 | 41,932 | +0.74(+0.94%) |
Nov 20, 2014 | 78.17 | 79.03 | 78.17 | 78.98 | 39,707 | +0.08(+0.10%) |
Nov 19, 2014 | 78.85 | 79.14 | 78.26 | 78.90 | 44,428 | +0.16(+0.20%) |
Nov 18, 2014 | 78.04 | 78.80 | 78.04 | 78.74 | 41,836 | +2.10(+2.74%) |
Nov 17, 2014 | 76.65 | 76.57 | 76.64 | 23,225 | +0.07(+0.09%) | |
Nov 14, 2014 | 75.84 | 76.67 | 75.80 | 76.57 | 23,420 | +0.10(+0.13%) |
Nov 13, 2014 | 75.96 | 76.66 | 75.94 | 76.47 | 28,247 | +0.17(+0.22%) |
Nov 12, 2014 | 76.14 | 76.45 | 75.88 | 76.30 | 82,129 | -1.69(-2.17%) |
Nov 11, 2014 | 77.11 | 78.02 | 76.92 | 77.99 | 40,395 | +0.06(+0.08%) |
Nov 10, 2014 | 77.76 | 78.30 | 77.63 | 77.93 | 28,481 | +0.73(+0.95%) |
Nov 07, 2014 | 77.60 | 77.65 | 76.96 | 77.20 | 28,849 | -1.03(-1.32%) |
Nov 06, 2014 | 78.43 | 78.98 | 77.58 | 78.23 | 51,500 | +0.24(+0.31%) |
Nov 05, 2014 | 78.21 | 78.48 | 77.56 | 77.99 | 51,405 | +0.75(+0.97%) |
Nov 04, 2014 | 77.14 | 77.32 | 76.69 | 77.24 | 31,203 | -0.01(-0.01%) |