Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 96.96 | 97.05 | 95.27 | 95.34 | 5,432,949 | -2.34(-2.40%) |
Jan 29, 2015 | 97.11 | 97.88 | 95.63 | 97.68 | 4,277,733 | +0.76(+0.79%) |
Jan 28, 2015 | 98.97 | 99.31 | 96.87 | 96.92 | 5,627,912 | -1.39(-1.41%) |
Jan 27, 2015 | 96.92 | 98.92 | 96.70 | 98.31 | 4,723,197 | -0.38(-0.39%) |
Jan 26, 2015 | 98.02 | 99.13 | 97.32 | 98.69 | 4,365,402 | +1.01(+1.03%) |
Jan 23, 2015 | 98.42 | 99.39 | 97.07 | 97.68 | 6,299,691 | +0.21(+0.22%) |
Jan 22, 2015 | 95.37 | 98.34 | 95.18 | 97.47 | 7,905,719 | +4.42(+4.75%) |
Jan 21, 2015 | 93.17 | 94.41 | 92.55 | 93.05 | 5,880,439 | +0.37(+0.39%) |
Jan 20, 2015 | 91.53 | 93.07 | 91.22 | 92.69 | 6,698,345 | +1.67(+1.83%) |
Jan 16, 2015 | 90.21 | 91.13 | 89.37 | 91.02 | 10,511,059 | +0.89(+0.99%) |
Jan 15, 2015 | 90.58 | 91.81 | 89.77 | 90.12 | 6,953,473 | -0.46(-0.50%) |
Jan 14, 2015 | 89.89 | 91.08 | 89.10 | 90.58 | 7,655,175 | -0.38(-0.42%) |
Jan 13, 2015 | 93.54 | 94.47 | 90.07 | 90.96 | 6,726,530 | -1.74(-1.88%) |
Jan 12, 2015 | 92.99 | 93.09 | 91.95 | 92.70 | 4,023,911 | -0.82(-0.88%) |
Jan 09, 2015 | 95.23 | 95.55 | 93.42 | 93.52 | 3,691,811 | -1.71(-1.79%) |
Jan 08, 2015 | 92.73 | 95.24 | 92.33 | 95.23 | 5,956,535 | +3.44(+3.75%) |
Jan 07, 2015 | 92.04 | 92.56 | 90.98 | 91.79 | 4,928,000 | +0.50(+0.55%) |
Jan 06, 2015 | 92.95 | 92.96 | 90.82 | 91.29 | 7,774,797 | -1.93(-2.07%) |
Jan 05, 2015 | 96.23 | 96.23 | 93.11 | 93.21 | 5,661,601 | -3.26(-3.38%) |
Jan 02, 2015 | 97.55 | 98.26 | 95.70 | 96.48 | 3,791,996 | -0.42(-0.44%) |
Dec 31, 2014 | 98.19 | 96.90 | 96.90 | 96.90 | 2,883,987 | -0.91(-0.93%) |
Dec 30, 2014 | 97.78 | 98.27 | 97.35 | 97.81 | 2,796,248 | -0.37(-0.37%) |
Dec 29, 2014 | 97.23 | 98.38 | 96.87 | 98.18 | 2,466,921 | +0.25(+0.26%) |
Dec 26, 2014 | 98.32 | 98.41 | 97.66 | 97.92 | 2,051,085 | +0.07(+0.07%) |
Dec 24, 2014 | 98.10 | 97.85 | 97.85 | 97.85 | 1,231,270 | -0.31(-0.31%) |
Dec 23, 2014 | 98.35 | 98.75 | 97.85 | 98.16 | 2,713,305 | +0.22(+0.22%) |
Dec 22, 2014 | 96.84 | 98.21 | 96.74 | 97.94 | 3,912,472 | +1.58(+1.64%) |
Dec 19, 2014 | 96.47 | 97.59 | 96.07 | 96.36 | 7,532,233 | -0.33(-0.34%) |
Dec 18, 2014 | 95.13 | 96.70 | 94.72 | 96.69 | 6,475,220 | +3.21(+3.44%) |
Dec 17, 2014 | 91.46 | 93.88 | 90.51 | 93.47 | 6,801,955 | +2.21(+2.42%) |
Dec 16, 2014 | 90.91 | 93.52 | 90.75 | 91.26 | 5,933,785 | -0.11(-0.12%) |
Dec 15, 2014 | 92.03 | 93.15 | 90.83 | 91.38 | 6,633,526 | -0.17(-0.19%) |
Dec 12, 2014 | 92.43 | 94.15 | 91.51 | 91.55 | 5,929,779 | -1.46(-1.57%) |
Dec 11, 2014 | 92.71 | 94.20 | 92.30 | 93.01 | 4,817,173 | +0.54(+0.58%) |
Dec 10, 2014 | 94.28 | 94.63 | 91.90 | 92.47 | 5,645,610 | -1.93(-2.04%) |
Dec 09, 2014 | 91.84 | 94.45 | 91.01 | 94.40 | 6,861,271 | +0.91(+0.97%) |
Dec 08, 2014 | 95.87 | 96.04 | 92.95 | 93.49 | 6,905,604 | -2.99(-3.09%) |
Dec 05, 2014 | 97.61 | 97.85 | 96.10 | 96.48 | 3,947,657 | -0.94(-0.96%) |
Dec 04, 2014 | 97.95 | 98.62 | 96.76 | 97.41 | 4,194,735 | -0.97(-0.98%) |
Dec 03, 2014 | 97.08 | 98.74 | 97.03 | 98.38 | 6,045,671 | +1.61(+1.66%) |
Dec 02, 2014 | 93.52 | 96.83 | 92.98 | 96.77 | 7,895,617 | +3.53(+3.79%) |
Dec 01, 2014 | 94.71 | 94.87 | 92.07 | 93.24 | 8,672,612 | -1.74(-1.83%) |
Nov 28, 2014 | 99.10 | 99.47 | 94.80 | 94.98 | 6,988,866 | -4.91(-4.92%) |
Nov 26, 2014 | 99.39 | 99.89 | 99.89 | 99.89 | 2,934,984 | +0.65(+0.65%) |
Nov 25, 2014 | 99.45 | 100.14 | 99.16 | 99.24 | 5,000,022 | -0.32(-0.33%) |
Nov 24, 2014 | 99.23 | 99.94 | 99.16 | 99.57 | 3,302,952 | +0.86(+0.87%) |
Nov 21, 2014 | 98.97 | 99.47 | 98.20 | 98.71 | 6,847,705 | +0.76(+0.78%) |
Nov 20, 2014 | 97.06 | 98.00 | 96.95 | 97.95 | 3,284,202 | +0.33(+0.34%) |
Nov 19, 2014 | 97.66 | 97.70 | 96.93 | 97.62 | 3,126,509 | -0.10(-0.10%) |
Nov 18, 2014 | 97.71 | 98.15 | 97.31 | 97.71 | 2,951,149 | +0.24(+0.25%) |
Nov 17, 2014 | 97.40 | 97.98 | 97.06 | 97.47 | 3,190,953 | -0.32(-0.32%) |
Nov 14, 2014 | 97.41 | 97.92 | 97.21 | 97.79 | 3,207,910 | +0.37(+0.38%) |
Nov 13, 2014 | 97.54 | 98.51 | 97.25 | 97.41 | 3,557,683 | -0.37(-0.38%) |
Nov 12, 2014 | 98.26 | 98.28 | 97.25 | 97.79 | 4,149,102 | -0.43(-0.44%) |
Nov 11, 2014 | 98.05 | 98.69 | 97.62 | 98.22 | 3,538,817 | +0.28(+0.28%) |
Nov 10, 2014 | 96.64 | 98.26 | 96.52 | 97.94 | 5,040,851 | +1.74(+1.81%) |
Nov 07, 2014 | 96.35 | 96.94 | 95.76 | 96.20 | 3,962,829 | -0.15(-0.16%) |
Nov 06, 2014 | 94.66 | 96.52 | 94.45 | 96.35 | 5,168,548 | +2.05(+2.17%) |
Nov 05, 2014 | 93.99 | 94.31 | 93.31 | 94.30 | 4,938,853 | +0.92(+0.98%) |
Nov 04, 2014 | 93.35 | 93.91 | 93.00 | 93.39 | 6,034,896 | +0.02(+0.02%) |