Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 97.20 | 99.40 | 97.20 | 96.60 | 2,100 | -2.40(-2.42%) |
Jan 29, 2015 | 102.80 | 102.80 | 95.60 | 99.00 | 1,133 | -3.20(-3.13%) |
Jan 28, 2015 | 109.40 | 111.60 | 101.80 | 102.20 | 2,603 | -7.40(-6.75%) |
Jan 27, 2015 | 103.60 | 113.00 | 103.60 | 109.60 | 1,493 | +4.40(+4.18%) |
Jan 26, 2015 | 103.40 | 107.00 | 102.60 | 105.20 | 1,832 | +2.20(+2.14%) |
Jan 23, 2015 | 102.20 | 104.00 | 102.00 | 103.00 | 1,423 | +2.20(+2.18%) |
Jan 22, 2015 | 98.00 | 101.40 | 97.80 | 100.80 | 3,234 | +3.20(+3.28%) |
Jan 21, 2015 | 94.00 | 101.00 | 94.00 | 97.60 | 2,116 | +3.60(+3.83%) |
Jan 20, 2015 | 96.60 | 96.60 | 90.20 | 94.00 | 1,785 | -1.80(-1.88%) |
Jan 16, 2015 | 92.60 | 96.20 | 91.00 | 95.80 | 1,428 | +3.20(+3.46%) |
Jan 15, 2015 | 98.60 | 98.60 | 92.60 | 92.60 | 3,225 | -5.20(-5.32%) |
Jan 14, 2015 | 94.60 | 98.60 | 91.20 | 97.80 | 2,384 | +2.40(+2.52%) |
Jan 13, 2015 | 92.00 | 97.00 | 90.20 | 95.40 | 2,865 | +3.40(+3.70%) |
Jan 12, 2015 | 91.80 | 93.80 | 87.00 | 92.00 | 8,415 | +0.20(+0.22%) |
Jan 09, 2015 | 90.00 | 96.40 | 90.00 | 91.80 | 28,425 | -0.60(-0.65%) |
Jan 08, 2015 | 90.40 | 94.15 | 88.60 | 92.40 | 10,846 | +3.40(+3.82%) |
Jan 07, 2015 | 94.80 | 97.20 | 88.20 | 89.00 | 5,632 | -4.00(-4.30%) |
Jan 06, 2015 | 98.00 | 99.80 | 92.40 | 93.00 | 3,123 | -4.80(-4.91%) |
Jan 05, 2015 | 102.80 | 104.60 | 96.40 | 97.80 | 7,040 | -6.20(-5.96%) |
Jan 02, 2015 | 104.80 | 106.20 | 98.00 | 104.00 | 3,862 | -0.40(-0.38%) |
Dec 31, 2014 | 101.20 | 104.40 | 104.40 | 104.40 | 6,985 | +3.20(+3.16%) |
Dec 30, 2014 | 109.00 | 111.00 | 100.40 | 101.20 | 6,546 | -8.40(-7.66%) |
Dec 29, 2014 | 111.00 | 115.80 | 107.20 | 109.60 | 2,665 | -3.00(-2.66%) |
Dec 26, 2014 | 110.60 | 115.60 | 110.00 | 112.60 | 2,924 | +2.00(+1.81%) |
Dec 24, 2014 | 112.00 | 110.60 | 110.60 | 110.60 | 2,535 | -1.60(-1.43%) |
Dec 23, 2014 | 112.40 | 114.40 | 110.00 | 112.20 | 4,176 | -3.60(-3.11%) |
Dec 22, 2014 | 113.20 | 117.40 | 111.80 | 115.80 | 4,196 | +2.40(+2.12%) |
Dec 19, 2014 | 112.00 | 119.00 | 112.00 | 113.40 | 9,625 | +0.60(+0.53%) |
Dec 18, 2014 | 125.00 | 125.00 | 112.00 | 112.80 | 6,149 | -9.20(-7.54%) |
Dec 17, 2014 | 117.00 | 127.80 | 117.00 | 122.00 | 11,354 | +6.00(+5.17%) |
Dec 16, 2014 | 112.00 | 119.00 | 112.00 | 116.00 | 5,260 | +3.40(+3.02%) |
Dec 15, 2014 | 114.00 | 116.80 | 112.00 | 112.60 | 4,137 | -1.20(-1.05%) |
Dec 12, 2014 | 111.20 | 118.20 | 110.80 | 113.80 | 3,961 | +2.60(+2.34%) |
Dec 11, 2014 | 113.80 | 116.00 | 110.00 | 111.20 | 3,386 | -2.00(-1.77%) |
Dec 10, 2014 | 129.00 | 129.00 | 111.80 | 113.20 | 4,230 | -16.80(-12.92%) |
Dec 09, 2014 | 117.20 | 130.60 | 117.20 | 130.00 | 5,439 | +9.00(+7.44%) |
Dec 08, 2014 | 137.40 | 139.20 | 120.00 | 121.00 | 5,029 | -16.60(-12.06%) |
Dec 05, 2014 | 137.20 | 139.60 | 137.20 | 137.60 | 3,391 | +0.00(+0.00%) |
Dec 04, 2014 | 139.20 | 142.00 | 137.60 | 137.60 | 2,915 | -0.40(-0.29%) |
Dec 03, 2014 | 138.20 | 142.60 | 137.60 | 138.00 | 3,313 | +0.00(+0.00%) |
Dec 02, 2014 | 137.20 | 144.30 | 136.60 | 138.00 | 3,737 | +1.00(+0.73%) |
Dec 01, 2014 | 137.80 | 139.00 | 129.60 | 137.00 | 4,868 | -1.00(-0.72%) |
Nov 28, 2014 | 146.00 | 147.20 | 137.40 | 138.00 | 5,564 | -12.20(-8.12%) |
Nov 26, 2014 | 151.40 | 150.20 | 150.20 | 150.20 | 915 | -2.00(-1.31%) |
Nov 25, 2014 | 152.40 | 154.60 | 150.60 | 152.20 | 2,262 | +1.20(+0.79%) |
Nov 24, 2014 | 156.60 | 159.40 | 150.20 | 151.00 | 3,804 | -5.20(-3.33%) |
Nov 21, 2014 | 154.60 | 157.80 | 153.40 | 156.20 | 3,202 | +4.40(+2.90%) |
Nov 20, 2014 | 145.60 | 152.40 | 145.60 | 151.80 | 1,910 | +4.80(+3.27%) |
Nov 19, 2014 | 152.20 | 152.20 | 143.00 | 147.00 | 3,058 | -4.60(-3.03%) |
Nov 18, 2014 | 147.00 | 152.00 | 145.60 | 151.60 | 2,122 | +5.80(+3.98%) |
Nov 17, 2014 | 150.40 | 152.20 | 142.80 | 145.80 | 2,090 | -4.20(-2.80%) |
Nov 14, 2014 | 151.60 | 155.94 | 150.00 | 150.00 | 1,738 | -1.20(-0.79%) |
Nov 13, 2014 | 149.60 | 153.00 | 147.70 | 151.20 | 2,397 | +1.40(+0.93%) |
Nov 12, 2014 | 148.40 | 152.40 | 148.40 | 149.80 | 3,959 | +1.00(+0.67%) |
Nov 11, 2014 | 151.00 | 151.20 | 145.00 | 148.80 | 4,714 | -0.60(-0.40%) |
Nov 10, 2014 | 152.60 | 156.96 | 147.80 | 149.40 | 4,135 | -2.40(-1.58%) |
Nov 07, 2014 | 149.00 | 154.60 | 147.24 | 151.80 | 2,664 | +2.60(+1.74%) |
Nov 06, 2014 | 144.00 | 150.00 | 142.60 | 149.20 | 2,569 | +4.60(+3.18%) |
Nov 05, 2014 | 142.80 | 145.40 | 140.80 | 144.60 | 4,587 | +2.20(+1.54%) |
Nov 04, 2014 | 148.00 | 149.60 | 140.20 | 142.40 | 8,005 | -5.80(-3.91%) |