Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 99.68 | 99.86 | 98.46 | 99.66 | 3,762,400 | -1.14(-1.13%) |
Jan 29, 2015 | 99.92 | 100.80 | 99.06 | 100.80 | 4,346,781 | +2.55(+2.59%) |
Jan 28, 2015 | 99.71 | 99.92 | 98.04 | 98.26 | 2,689,058 | -0.42(-0.42%) |
Jan 27, 2015 | 98.10 | 99.17 | 97.95 | 98.67 | 2,798,296 | -0.17(-0.17%) |
Jan 26, 2015 | 99.24 | 99.26 | 97.81 | 98.84 | 4,403,967 | +0.94(+0.96%) |
Jan 23, 2015 | 98.34 | 98.95 | 97.63 | 97.91 | 4,545,004 | +0.79(+0.82%) |
Jan 22, 2015 | 95.82 | 97.25 | 95.10 | 97.11 | 1,589,523 | +0.98(+1.02%) |
Jan 21, 2015 | 95.95 | 96.80 | 95.31 | 96.13 | 2,089,304 | +0.82(+0.87%) |
Jan 20, 2015 | 96.53 | 96.54 | 94.50 | 95.31 | 1,458,436 | -0.22(-0.23%) |
Jan 16, 2015 | 94.70 | 95.59 | 93.76 | 95.53 | 1,842,699 | +2.26(+2.42%) |
Jan 15, 2015 | 92.69 | 93.92 | 92.87 | 93.27 | 1,491,824 | +0.58(+0.63%) |
Jan 14, 2015 | 92.89 | 93.37 | 91.98 | 92.69 | 1,093,491 | -0.29(-0.32%) |
Jan 13, 2015 | 93.83 | 94.24 | 92.41 | 92.98 | 4,281,645 | +0.35(+0.38%) |
Jan 12, 2015 | 92.77 | 92.95 | 91.81 | 92.63 | 1,441,449 | +1.22(+1.33%) |
Jan 09, 2015 | 92.49 | 92.61 | 91.02 | 91.41 | 1,186,727 | -0.74(-0.81%) |
Jan 08, 2015 | 91.10 | 92.88 | 90.93 | 92.16 | 1,539,935 | +2.82(+3.16%) |
Jan 07, 2015 | 88.53 | 89.77 | 88.29 | 89.33 | 2,250,014 | +1.28(+1.46%) |
Jan 06, 2015 | 87.59 | 88.61 | 87.01 | 88.05 | 2,103,878 | -0.20(-0.22%) |
Jan 05, 2015 | 89.02 | 89.57 | 87.99 | 88.25 | 2,462,721 | -2.98(-3.27%) |
Jan 02, 2015 | 91.68 | 91.83 | 90.61 | 91.23 | 1,112,682 | -0.47(-0.52%) |
Dec 31, 2014 | 92.93 | 91.70 | 91.70 | 91.70 | 810,733 | -0.56(-0.60%) |
Dec 30, 2014 | 92.99 | 93.24 | 91.81 | 92.26 | 1,199,765 | -1.49(-1.59%) |
Dec 29, 2014 | 93.89 | 94.30 | 93.60 | 93.75 | 511,275 | -0.39(-0.42%) |
Dec 26, 2014 | 94.52 | 94.62 | 93.93 | 94.14 | 354,184 | -0.16(-0.17%) |
Dec 24, 2014 | 94.22 | 94.30 | 94.30 | 94.30 | 219,739 | +0.07(+0.08%) |
Dec 23, 2014 | 93.68 | 94.64 | 93.59 | 94.23 | 889,959 | +0.73(+0.79%) |
Dec 22, 2014 | 93.24 | 93.83 | 93.10 | 93.50 | 1,356,484 | +0.20(+0.22%) |
Dec 19, 2014 | 92.64 | 93.89 | 92.56 | 93.29 | 1,108,446 | -0.30(-0.32%) |
Dec 18, 2014 | 91.64 | 93.61 | 91.60 | 93.59 | 2,427,303 | +3.60(+4.00%) |
Dec 17, 2014 | 88.68 | 90.37 | 88.61 | 89.99 | 2,309,111 | +1.06(+1.19%) |
Dec 16, 2014 | 87.98 | 90.66 | 87.87 | 88.93 | 3,676,289 | -0.22(-0.25%) |
Dec 15, 2014 | 90.66 | 91.15 | 88.88 | 89.15 | 2,557,904 | -0.92(-1.02%) |
Dec 12, 2014 | 92.06 | 92.46 | 89.83 | 90.08 | 2,571,774 | -1.93(-2.09%) |
Dec 11, 2014 | 92.46 | 93.19 | 91.90 | 92.00 | 1,298,062 | -0.52(-0.56%) |
Dec 10, 2014 | 93.24 | 93.32 | 92.35 | 92.53 | 1,912,810 | -0.25(-0.27%) |
Dec 09, 2014 | 92.40 | 92.90 | 92.04 | 92.78 | 2,673,503 | -1.18(-1.25%) |
Dec 08, 2014 | 94.14 | 94.84 | 93.40 | 93.95 | 2,546,971 | -0.75(-0.79%) |
Dec 05, 2014 | 94.40 | 94.75 | 93.81 | 94.70 | 1,349,957 | +1.52(+1.63%) |
Dec 04, 2014 | 93.04 | 93.55 | 92.52 | 93.19 | 1,746,776 | -0.25(-0.27%) |
Dec 03, 2014 | 93.71 | 93.86 | 92.72 | 93.44 | 1,083,823 | -0.37(-0.39%) |
Dec 02, 2014 | 94.67 | 94.75 | 93.49 | 93.81 | 1,094,643 | -1.02(-1.08%) |
Dec 01, 2014 | 95.47 | 95.51 | 94.47 | 94.83 | 4,100,892 | -0.69(-0.72%) |
Nov 28, 2014 | 95.15 | 95.91 | 95.02 | 95.51 | 822,032 | +1.51(+1.61%) |
Nov 26, 2014 | 94.53 | 94.00 | 94.00 | 94.00 | 915,213 | +0.05(+0.05%) |
Nov 25, 2014 | 93.69 | 94.17 | 93.66 | 93.95 | 1,302,059 | -0.19(-0.20%) |
Nov 24, 2014 | 94.97 | 95.02 | 93.81 | 94.14 | 2,149,676 | +0.63(+0.67%) |
Nov 21, 2014 | 93.66 | 93.86 | 93.21 | 93.51 | 1,413,897 | +1.40(+1.52%) |
Nov 20, 2014 | 92.08 | 92.41 | 91.86 | 92.12 | 1,696,698 | +0.51(+0.56%) |
Nov 19, 2014 | 91.80 | 91.86 | 91.35 | 91.60 | 1,494,159 | +0.60(+0.65%) |
Nov 18, 2014 | 90.84 | 91.37 | 90.65 | 91.01 | 1,181,135 | +0.61(+0.68%) |
Nov 17, 2014 | 90.03 | 91.01 | 89.99 | 90.39 | 746,646 | -0.04(-0.05%) |
Nov 14, 2014 | 89.73 | 90.50 | 89.59 | 90.44 | 931,033 | -0.02(-0.03%) |
Nov 13, 2014 | 89.82 | 90.98 | 89.67 | 90.46 | 964,838 | +1.23(+1.38%) |
Nov 12, 2014 | 89.65 | 90.09 | 88.95 | 89.23 | 1,087,781 | -0.91(-1.01%) |
Nov 11, 2014 | 89.95 | 90.23 | 89.63 | 90.13 | 1,094,836 | +0.72(+0.80%) |
Nov 10, 2014 | 89.22 | 89.59 | 88.82 | 89.41 | 681,356 | +0.96(+1.09%) |
Nov 07, 2014 | 88.22 | 88.55 | 87.84 | 88.45 | 895,135 | -0.13(-0.15%) |
Nov 06, 2014 | 89.13 | 89.59 | 88.51 | 88.58 | 1,785,221 | -0.13(-0.15%) |
Nov 05, 2014 | 88.31 | 89.10 | 87.95 | 88.71 | 1,809,114 | +0.40(+0.46%) |
Nov 04, 2014 | 89.02 | 89.23 | 87.52 | 88.31 | 2,039,347 | -0.12(-0.14%) |