Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 107.19 | 107.19 | 102.44 | 103.68 | 46,165 | -3.56(-3.32%) |
Jan 29, 2015 | 107.72 | 107.78 | 106.01 | 107.24 | 75,754 | -0.86(-0.80%) |
Jan 28, 2015 | 110.23 | 110.80 | 107.11 | 108.11 | 37,410 | -1.98(-1.80%) |
Jan 27, 2015 | 110.08 | 110.67 | 109.81 | 110.08 | 39,501 | -0.74(-0.67%) |
Jan 26, 2015 | 106.39 | 111.30 | 106.39 | 110.82 | 97,500 | +4.80(+4.53%) |
Jan 23, 2015 | 109.25 | 109.25 | 105.63 | 106.02 | 79,799 | -2.80(-2.58%) |
Jan 22, 2015 | 108.90 | 109.97 | 108.63 | 108.83 | 43,190 | +0.29(+0.27%) |
Jan 21, 2015 | 108.20 | 110.58 | 107.04 | 108.53 | 64,248 | +0.61(+0.57%) |
Jan 20, 2015 | 106.18 | 108.29 | 105.41 | 107.92 | 54,737 | +2.61(+2.48%) |
Jan 16, 2015 | 100.57 | 105.47 | 99.92 | 105.31 | 40,025 | +4.32(+4.27%) |
Jan 15, 2015 | 102.96 | 103.19 | 100.17 | 100.99 | 59,274 | -2.36(-2.28%) |
Jan 14, 2015 | 104.04 | 105.85 | 102.97 | 103.35 | 34,754 | -2.29(-2.17%) |
Jan 13, 2015 | 103.95 | 106.07 | 103.62 | 105.64 | 33,613 | +2.98(+2.91%) |
Jan 12, 2015 | 103.33 | 103.33 | 102.41 | 102.66 | 66,995 | -0.42(-0.41%) |
Jan 09, 2015 | 104.06 | 106.33 | 102.88 | 103.08 | 57,900 | -1.13(-1.09%) |
Jan 08, 2015 | 102.35 | 104.78 | 101.51 | 104.21 | 43,303 | +2.42(+2.37%) |
Jan 07, 2015 | 101.02 | 102.42 | 99.60 | 101.79 | 117,353 | +1.42(+1.41%) |
Jan 06, 2015 | 99.96 | 102.55 | 99.29 | 100.38 | 106,593 | +0.53(+0.53%) |
Jan 05, 2015 | 101.86 | 101.86 | 99.35 | 99.84 | 55,535 | -2.50(-2.45%) |
Jan 02, 2015 | 104.43 | 105.23 | 101.73 | 102.35 | 24,342 | -2.07(-1.98%) |
Dec 31, 2014 | 104.26 | 104.41 | 104.41 | 104.41 | 19,823 | -0.12(-0.11%) |
Dec 30, 2014 | 105.25 | 105.76 | 103.84 | 104.53 | 43,757 | -0.71(-0.68%) |
Dec 29, 2014 | 106.34 | 106.78 | 104.68 | 105.25 | 52,667 | -0.97(-0.92%) |
Dec 26, 2014 | 105.72 | 106.60 | 105.72 | 106.22 | 11,183 | -0.35(-0.33%) |
Dec 24, 2014 | 107.52 | 106.57 | 106.57 | 106.57 | 7,702 | -0.05(-0.05%) |
Dec 23, 2014 | 104.11 | 107.22 | 103.92 | 106.62 | 41,324 | +2.53(+2.43%) |
Dec 22, 2014 | 101.18 | 104.35 | 101.18 | 104.09 | 52,145 | +2.67(+2.63%) |
Dec 19, 2014 | 103.67 | 104.13 | 100.37 | 101.42 | 34,310 | -2.20(-2.13%) |
Dec 18, 2014 | 98.81 | 105.19 | 98.61 | 103.62 | 68,235 | +5.04(+5.12%) |
Dec 17, 2014 | 96.02 | 99.96 | 95.76 | 98.58 | 106,373 | +2.51(+2.61%) |
Dec 16, 2014 | 95.80 | 96.61 | 94.01 | 96.07 | 127,456 | +0.37(+0.39%) |
Dec 15, 2014 | 99.28 | 99.28 | 93.94 | 95.69 | 77,781 | -3.50(-3.53%) |
Dec 12, 2014 | 99.16 | 100.51 | 98.80 | 99.19 | 54,245 | -0.31(-0.31%) |
Dec 11, 2014 | 99.37 | 99.91 | 99.05 | 99.50 | 91,650 | +0.12(+0.12%) |
Dec 10, 2014 | 98.92 | 99.98 | 98.92 | 99.38 | 59,263 | -0.33(-0.33%) |
Dec 09, 2014 | 100.05 | 100.17 | 99.23 | 99.72 | 78,385 | -0.36(-0.36%) |
Dec 08, 2014 | 100.69 | 102.70 | 99.00 | 100.07 | 82,809 | -0.70(-0.69%) |
Dec 05, 2014 | 100.50 | 100.88 | 99.48 | 100.77 | 49,256 | +0.82(+0.82%) |
Dec 04, 2014 | 103.02 | 103.02 | 99.31 | 99.96 | 34,133 | -1.69(-1.66%) |
Dec 03, 2014 | 99.16 | 102.89 | 98.98 | 101.64 | 68,274 | +2.38(+2.40%) |
Dec 02, 2014 | 103.00 | 103.00 | 99.08 | 99.26 | 57,302 | -4.10(-3.97%) |
Dec 01, 2014 | 105.68 | 105.68 | 102.78 | 103.36 | 31,881 | -2.60(-2.46%) |
Nov 28, 2014 | 107.92 | 107.92 | 105.87 | 105.97 | 17,066 | -2.02(-1.87%) |
Nov 26, 2014 | 107.94 | 107.99 | 107.99 | 107.99 | 43,056 | +0.41(+0.38%) |
Nov 25, 2014 | 107.19 | 108.22 | 106.33 | 107.57 | 69,882 | +0.78(+0.73%) |
Nov 24, 2014 | 105.67 | 106.95 | 105.18 | 106.79 | 41,079 | +1.47(+1.40%) |
Nov 21, 2014 | 107.27 | 107.27 | 105.25 | 105.32 | 34,580 | -1.29(-1.21%) |
Nov 20, 2014 | 105.38 | 107.34 | 105.38 | 106.61 | 30,386 | +1.06(+1.01%) |
Nov 19, 2014 | 102.24 | 106.09 | 101.66 | 105.55 | 47,986 | +3.70(+3.63%) |
Nov 18, 2014 | 102.78 | 102.92 | 101.64 | 101.85 | 33,841 | -0.86(-0.84%) |
Nov 17, 2014 | 104.60 | 104.86 | 102.55 | 102.71 | 15,289 | -1.77(-1.70%) |
Nov 14, 2014 | 104.06 | 105.40 | 103.94 | 104.48 | 30,463 | +0.11(+0.11%) |
Nov 13, 2014 | 105.40 | 106.25 | 103.65 | 104.37 | 61,676 | -1.37(-1.30%) |
Nov 12, 2014 | 105.72 | 105.85 | 104.63 | 105.74 | 70,352 | -0.21(-0.19%) |
Nov 11, 2014 | 105.46 | 106.08 | 104.91 | 105.95 | 19,130 | -0.02(-0.02%) |
Nov 10, 2014 | 108.08 | 108.08 | 105.25 | 105.97 | 25,821 | -1.72(-1.60%) |
Nov 07, 2014 | 107.12 | 108.68 | 106.65 | 107.69 | 53,008 | +0.96(+0.90%) |
Nov 06, 2014 | 106.76 | 107.57 | 105.19 | 106.73 | 101,565 | -0.31(-0.29%) |
Nov 05, 2014 | 106.74 | 107.58 | 105.91 | 107.03 | 60,323 | +0.59(+0.56%) |
Nov 04, 2014 | 105.30 | 106.47 | 105.12 | 106.44 | 27,639 | +0.90(+0.85%) |