Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 88.15 | 88.15 | 84.98 | 86.01 | 557,522 | -2.39(-2.71%) |
Jan 29, 2015 | 87.70 | 88.41 | 86.28 | 88.40 | 463,688 | +0.70(+0.80%) |
Jan 28, 2015 | 87.45 | 89.45 | 86.24 | 87.70 | 512,009 | +0.95(+1.10%) |
Jan 27, 2015 | 86.80 | 87.95 | 85.69 | 86.74 | 673,070 | -0.90(-1.03%) |
Jan 26, 2015 | 88.00 | 89.05 | 87.36 | 87.65 | 550,397 | -1.03(-1.16%) |
Jan 23, 2015 | 89.83 | 90.26 | 88.55 | 88.68 | 437,350 | -1.17(-1.30%) |
Jan 22, 2015 | 90.05 | 91.98 | 89.45 | 89.85 | 835,094 | +0.78(+0.87%) |
Jan 21, 2015 | 90.50 | 91.74 | 88.26 | 89.07 | 695,102 | -1.46(-1.61%) |
Jan 20, 2015 | 84.59 | 90.77 | 84.50 | 90.53 | 1,169,477 | +7.34(+8.82%) |
Jan 16, 2015 | 84.80 | 84.81 | 82.75 | 83.19 | 718,883 | -1.32(-1.56%) |
Jan 15, 2015 | 83.46 | 85.00 | 83.46 | 84.51 | 571,103 | +1.06(+1.27%) |
Jan 14, 2015 | 82.82 | 84.10 | 82.36 | 83.46 | 809,616 | -0.46(-0.55%) |
Jan 13, 2015 | 83.14 | 85.07 | 82.83 | 83.92 | 931,809 | +1.50(+1.81%) |
Jan 12, 2015 | 81.77 | 82.58 | 81.21 | 82.42 | 502,531 | +0.44(+0.54%) |
Jan 09, 2015 | 81.67 | 82.83 | 80.94 | 81.98 | 518,579 | +0.34(+0.42%) |
Jan 08, 2015 | 81.46 | 82.29 | 80.46 | 81.64 | 383,248 | +1.12(+1.39%) |
Jan 07, 2015 | 80.54 | 81.06 | 79.77 | 80.52 | 460,298 | +0.02(+0.03%) |
Jan 06, 2015 | 81.54 | 82.08 | 79.01 | 80.50 | 544,891 | -0.77(-0.95%) |
Jan 05, 2015 | 81.86 | 81.97 | 80.59 | 81.26 | 590,866 | -1.08(-1.31%) |
Jan 02, 2015 | 83.41 | 83.53 | 81.98 | 82.34 | 590,537 | -0.57(-0.69%) |
Dec 31, 2014 | 82.66 | 82.91 | 82.91 | 82.91 | 400,621 | +0.65(+0.79%) |
Dec 30, 2014 | 81.32 | 83.01 | 80.86 | 82.26 | 322,177 | +0.66(+0.81%) |
Dec 29, 2014 | 81.69 | 83.12 | 80.81 | 81.60 | 421,028 | -0.14(-0.18%) |
Dec 26, 2014 | 81.82 | 82.90 | 81.29 | 81.74 | 315,342 | +0.23(+0.28%) |
Dec 24, 2014 | 81.59 | 81.51 | 81.51 | 81.51 | 266,497 | +0.40(+0.49%) |
Dec 23, 2014 | 79.54 | 81.80 | 79.04 | 81.11 | 812,188 | +1.95(+2.47%) |
Dec 22, 2014 | 78.96 | 79.93 | 78.60 | 79.16 | 614,887 | -0.05(-0.06%) |
Dec 19, 2014 | 78.42 | 79.60 | 77.82 | 79.21 | 1,005,697 | +0.85(+1.08%) |
Dec 18, 2014 | 76.58 | 79.24 | 75.75 | 78.36 | 1,299,460 | +2.78(+3.67%) |
Dec 17, 2014 | 70.39 | 75.99 | 69.60 | 75.58 | 2,416,732 | +5.09(+7.22%) |
Dec 16, 2014 | 74.60 | 74.83 | 70.50 | 70.50 | 1,663,205 | -4.63(-6.17%) |
Dec 15, 2014 | 76.78 | 77.14 | 74.89 | 75.13 | 1,046,171 | -1.25(-1.63%) |
Dec 12, 2014 | 78.35 | 78.52 | 76.14 | 76.38 | 945,828 | -1.66(-2.13%) |
Dec 11, 2014 | 79.70 | 80.02 | 76.29 | 78.04 | 1,867,752 | -1.32(-1.66%) |
Dec 10, 2014 | 81.90 | 82.74 | 79.14 | 79.36 | 1,203,698 | -3.54(-4.27%) |
Dec 09, 2014 | 84.60 | 84.63 | 82.40 | 82.90 | 1,056,353 | -2.59(-3.03%) |
Dec 08, 2014 | 87.59 | 87.95 | 85.15 | 85.49 | 661,030 | -2.04(-2.33%) |
Dec 05, 2014 | 86.71 | 87.83 | 86.02 | 87.53 | 604,772 | +1.62(+1.88%) |
Dec 04, 2014 | 87.22 | 87.95 | 85.81 | 85.91 | 827,017 | -1.06(-1.22%) |
Dec 03, 2014 | 87.54 | 88.00 | 86.23 | 86.98 | 749,697 | -0.23(-0.27%) |
Dec 02, 2014 | 87.18 | 88.22 | 86.88 | 87.21 | 1,397,694 | -0.26(-0.30%) |
Dec 01, 2014 | 88.58 | 88.58 | 86.97 | 87.47 | 1,211,520 | -1.28(-1.44%) |
Nov 28, 2014 | 87.69 | 89.86 | 87.68 | 88.75 | 396,707 | +2.38(+2.75%) |
Nov 26, 2014 | 85.46 | 86.37 | 86.37 | 86.37 | 1,057,949 | -0.28(-0.32%) |
Nov 25, 2014 | 87.05 | 87.73 | 86.17 | 86.65 | 885,345 | +0.16(+0.18%) |
Nov 24, 2014 | 86.75 | 87.22 | 84.77 | 86.49 | 1,899,503 | -1.05(-1.20%) |
Nov 21, 2014 | 88.15 | 88.32 | 86.20 | 87.54 | 1,669,849 | +0.01(+0.01%) |
Nov 20, 2014 | 92.77 | 92.77 | 84.47 | 87.54 | 3,357,899 | -5.30(-5.71%) |
Nov 19, 2014 | 92.01 | 93.48 | 92.01 | 92.83 | 1,299,682 | +0.79(+0.85%) |
Nov 18, 2014 | 88.62 | 92.45 | 88.27 | 92.05 | 1,551,526 | +3.77(+4.27%) |
Nov 17, 2014 | 89.72 | 90.73 | 88.08 | 88.28 | 780,639 | -1.17(-1.31%) |
Nov 14, 2014 | 88.42 | 89.94 | 88.13 | 89.46 | 354,407 | +0.82(+0.93%) |
Nov 13, 2014 | 89.61 | 89.69 | 88.37 | 88.63 | 699,556 | -0.75(-0.84%) |
Nov 12, 2014 | 90.04 | 90.15 | 88.50 | 89.38 | 499,560 | -0.87(-0.97%) |
Nov 11, 2014 | 89.19 | 90.48 | 88.98 | 90.26 | 624,738 | +1.47(+1.65%) |
Nov 10, 2014 | 90.12 | 90.40 | 88.65 | 88.79 | 593,902 | -1.59(-1.76%) |
Nov 07, 2014 | 89.92 | 90.92 | 89.55 | 90.38 | 539,059 | +0.32(+0.35%) |
Nov 06, 2014 | 90.44 | 90.72 | 89.35 | 90.07 | 650,111 | -0.01(-0.01%) |
Nov 05, 2014 | 92.90 | 92.90 | 90.03 | 90.07 | 844,897 | -2.19(-2.37%) |
Nov 04, 2014 | 91.49 | 92.71 | 90.96 | 92.26 | 926,000 | +0.76(+0.83%) |