Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 87.16 | 87.85 | 86.31 | 86.99 | 2,233,209 | -1.09(-1.24%) |
Jan 29, 2015 | 87.74 | 88.32 | 87.27 | 88.08 | 1,293,421 | +0.09(+0.10%) |
Jan 28, 2015 | 90.65 | 90.85 | 87.95 | 88.00 | 1,475,307 | -2.17(-2.41%) |
Jan 27, 2015 | 90.41 | 90.97 | 89.98 | 90.17 | 897,405 | -0.80(-0.88%) |
Jan 26, 2015 | 91.04 | 91.39 | 90.56 | 90.97 | 782,011 | -0.24(-0.26%) |
Jan 23, 2015 | 92.72 | 93.03 | 91.14 | 91.21 | 895,900 | -1.24(-1.34%) |
Jan 22, 2015 | 91.67 | 92.78 | 90.93 | 92.45 | 1,305,598 | +1.11(+1.22%) |
Jan 21, 2015 | 91.09 | 92.16 | 90.18 | 91.34 | 993,725 | -0.12(-0.13%) |
Jan 20, 2015 | 92.66 | 92.89 | 90.90 | 91.45 | 982,153 | -0.86(-0.93%) |
Jan 16, 2015 | 90.55 | 92.37 | 90.47 | 92.31 | 1,452,257 | +1.94(+2.15%) |
Jan 15, 2015 | 90.57 | 91.36 | 89.88 | 90.37 | 1,110,943 | -0.14(-0.15%) |
Jan 14, 2015 | 89.49 | 90.55 | 89.03 | 90.51 | 1,583,292 | -0.14(-0.15%) |
Jan 13, 2015 | 91.00 | 92.39 | 90.06 | 90.64 | 985,857 | +0.38(+0.42%) |
Jan 12, 2015 | 91.44 | 91.99 | 90.23 | 90.27 | 1,001,735 | -1.29(-1.41%) |
Jan 09, 2015 | 92.03 | 92.25 | 91.26 | 91.56 | 943,291 | -0.50(-0.55%) |
Jan 08, 2015 | 91.33 | 92.60 | 91.25 | 92.06 | 1,494,906 | +1.33(+1.47%) |
Jan 07, 2015 | 89.56 | 90.79 | 89.16 | 90.73 | 1,232,147 | +1.02(+1.14%) |
Jan 06, 2015 | 90.78 | 91.71 | 89.49 | 89.71 | 1,856,298 | -0.54(-0.60%) |
Jan 05, 2015 | 90.69 | 91.11 | 89.87 | 90.25 | 1,146,521 | -0.88(-0.96%) |
Jan 02, 2015 | 92.25 | 92.79 | 90.42 | 91.13 | 966,851 | -0.48(-0.53%) |
Dec 31, 2014 | 93.08 | 91.61 | 91.61 | 91.61 | 1,032,268 | -1.35(-1.45%) |
Dec 30, 2014 | 92.68 | 93.22 | 92.48 | 92.96 | 863,745 | +0.29(+0.31%) |
Dec 29, 2014 | 92.76 | 93.25 | 92.39 | 92.67 | 817,359 | -0.32(-0.34%) |
Dec 26, 2014 | 93.56 | 93.56 | 92.74 | 92.99 | 707,829 | -0.25(-0.27%) |
Dec 24, 2014 | 93.49 | 93.24 | 93.24 | 93.24 | 680,414 | -0.14(-0.16%) |
Dec 23, 2014 | 93.86 | 94.09 | 93.34 | 93.39 | 1,804,047 | -0.36(-0.38%) |
Dec 22, 2014 | 93.70 | 93.95 | 93.30 | 93.74 | 1,049,386 | +0.34(+0.36%) |
Dec 19, 2014 | 93.93 | 94.05 | 93.31 | 93.41 | 2,665,307 | -0.01(-0.01%) |
Dec 18, 2014 | 93.34 | 93.66 | 92.57 | 93.41 | 2,635,575 | +1.01(+1.10%) |
Dec 17, 2014 | 91.78 | 92.81 | 91.11 | 92.40 | 1,786,184 | +1.10(+1.21%) |
Dec 16, 2014 | 91.32 | 92.71 | 91.27 | 91.30 | 1,880,995 | -0.34(-0.37%) |
Dec 15, 2014 | 92.95 | 93.28 | 91.23 | 91.64 | 1,934,278 | -0.14(-0.16%) |
Dec 12, 2014 | 92.31 | 93.09 | 91.76 | 91.78 | 1,491,185 | -1.24(-1.33%) |
Dec 11, 2014 | 93.25 | 94.18 | 92.85 | 93.02 | 2,059,534 | -0.03(-0.03%) |
Dec 10, 2014 | 93.72 | 94.46 | 92.86 | 93.05 | 2,533,776 | -0.84(-0.90%) |
Dec 09, 2014 | 93.45 | 94.77 | 93.38 | 93.89 | 2,688,408 | -0.40(-0.42%) |
Dec 08, 2014 | 91.87 | 94.41 | 91.61 | 94.28 | 3,302,437 | +2.42(+2.63%) |
Dec 05, 2014 | 91.65 | 92.53 | 91.33 | 91.87 | 1,657,573 | +0.44(+0.49%) |
Dec 04, 2014 | 90.31 | 92.18 | 90.31 | 91.42 | 3,118,186 | +0.85(+0.94%) |
Dec 03, 2014 | 89.39 | 90.66 | 88.98 | 90.57 | 1,472,777 | +1.10(+1.23%) |
Dec 02, 2014 | 89.12 | 89.57 | 89.05 | 89.47 | 942,581 | +0.19(+0.22%) |
Dec 01, 2014 | 89.15 | 89.58 | 88.72 | 89.28 | 1,286,807 | -0.07(-0.08%) |
Nov 28, 2014 | 88.68 | 89.55 | 88.37 | 89.35 | 702,787 | +0.67(+0.75%) |
Nov 26, 2014 | 89.01 | 88.68 | 88.68 | 88.68 | 760,433 | -0.13(-0.14%) |
Nov 25, 2014 | 89.36 | 89.36 | 88.78 | 88.81 | 1,385,892 | -0.37(-0.41%) |
Nov 24, 2014 | 88.53 | 89.26 | 88.29 | 89.17 | 1,075,479 | +0.89(+1.01%) |
Nov 21, 2014 | 88.12 | 88.41 | 87.34 | 88.29 | 1,694,369 | +1.03(+1.18%) |
Nov 20, 2014 | 86.71 | 87.86 | 86.71 | 87.25 | 1,166,078 | -0.07(-0.08%) |
Nov 19, 2014 | 87.22 | 87.67 | 86.98 | 87.32 | 1,068,402 | -0.19(-0.22%) |
Nov 18, 2014 | 87.37 | 87.86 | 87.11 | 87.51 | 978,695 | +0.12(+0.13%) |
Nov 17, 2014 | 87.38 | 87.65 | 87.10 | 87.40 | 1,023,113 | +0.60(+0.69%) |
Nov 14, 2014 | 86.76 | 87.61 | 86.52 | 86.80 | 912,009 | -0.06(-0.07%) |
Nov 13, 2014 | 87.19 | 87.84 | 86.79 | 86.86 | 1,052,789 | -0.45(-0.52%) |
Nov 12, 2014 | 87.09 | 87.52 | 86.57 | 87.31 | 904,756 | +0.19(+0.22%) |
Nov 11, 2014 | 87.43 | 87.91 | 86.75 | 87.12 | 1,075,811 | -0.51(-0.58%) |
Nov 10, 2014 | 86.44 | 87.63 | 86.41 | 87.63 | 1,129,027 | +0.86(+0.99%) |
Nov 07, 2014 | 85.98 | 86.83 | 85.79 | 86.77 | 1,547,850 | +0.62(+0.72%) |
Nov 06, 2014 | 85.50 | 86.15 | 85.35 | 86.15 | 1,438,617 | +0.49(+0.58%) |
Nov 05, 2014 | 85.78 | 85.82 | 85.17 | 85.66 | 960,480 | +0.21(+0.25%) |
Nov 04, 2014 | 84.30 | 85.52 | 83.85 | 85.45 | 1,630,593 | +1.23(+1.46%) |