Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 95.29 | 96.01 | 94.30 | 95.02 | 340,634 | -1.01(-1.05%) |
Jan 29, 2015 | 95.14 | 96.18 | 93.62 | 96.03 | 279,229 | +1.37(+1.45%) |
Jan 28, 2015 | 96.50 | 97.00 | 94.55 | 94.66 | 228,998 | -1.73(-1.79%) |
Jan 27, 2015 | 95.46 | 96.76 | 94.43 | 96.39 | 229,435 | -0.44(-0.45%) |
Jan 26, 2015 | 97.15 | 97.96 | 96.32 | 96.83 | 296,769 | +0.08(+0.08%) |
Jan 23, 2015 | 97.79 | 97.79 | 96.61 | 96.75 | 320,572 | -0.75(-0.77%) |
Jan 22, 2015 | 97.75 | 98.56 | 97.01 | 97.50 | 229,168 | +0.02(+0.02%) |
Jan 21, 2015 | 96.48 | 98.50 | 96.39 | 97.48 | 278,274 | +0.56(+0.58%) |
Jan 20, 2015 | 94.83 | 97.66 | 94.66 | 96.92 | 262,850 | +1.99(+2.10%) |
Jan 16, 2015 | 94.80 | 95.31 | 93.85 | 94.93 | 178,138 | +0.10(+0.11%) |
Jan 15, 2015 | 95.85 | 97.35 | 94.46 | 94.83 | 262,775 | -0.67(-0.70%) |
Jan 14, 2015 | 94.32 | 96.04 | 94.32 | 95.50 | 215,655 | +0.13(+0.14%) |
Jan 13, 2015 | 93.73 | 96.84 | 93.73 | 95.37 | 348,298 | +2.03(+2.17%) |
Jan 12, 2015 | 96.05 | 96.07 | 93.04 | 93.34 | 237,691 | -2.36(-2.47%) |
Jan 09, 2015 | 97.39 | 97.50 | 95.61 | 95.70 | 195,371 | -1.29(-1.33%) |
Jan 08, 2015 | 96.07 | 97.09 | 95.10 | 96.99 | 437,213 | +2.08(+2.19%) |
Jan 07, 2015 | 96.81 | 96.81 | 94.41 | 94.91 | 301,424 | -0.51(-0.53%) |
Jan 06, 2015 | 97.03 | 97.03 | 94.18 | 95.42 | 183,582 | -1.56(-1.61%) |
Jan 05, 2015 | 98.14 | 99.04 | 96.43 | 96.98 | 281,921 | -2.06(-2.08%) |
Jan 02, 2015 | 99.77 | 100.64 | 97.07 | 99.04 | 231,582 | -0.06(-0.06%) |
Dec 31, 2014 | 100.08 | 99.10 | 99.10 | 99.10 | 212,300 | -0.83(-0.83%) |
Dec 30, 2014 | 98.33 | 100.07 | 98.33 | 99.93 | 187,571 | +0.37(+0.37%) |
Dec 29, 2014 | 98.83 | 99.75 | 98.05 | 99.56 | 494,455 | +0.23(+0.23%) |
Dec 26, 2014 | 99.50 | 99.76 | 99.01 | 99.33 | 113,318 | +0.23(+0.23%) |
Dec 24, 2014 | 99.33 | 99.10 | 99.10 | 99.10 | 136,600 | +0.15(+0.15%) |
Dec 23, 2014 | 96.58 | 99.22 | 96.04 | 98.95 | 315,733 | +2.58(+2.68%) |
Dec 22, 2014 | 95.00 | 96.51 | 94.49 | 96.37 | 129,731 | +1.98(+2.10%) |
Dec 19, 2014 | 95.59 | 95.63 | 93.50 | 94.39 | 414,945 | -1.29(-1.35%) |
Dec 18, 2014 | 94.15 | 96.81 | 93.33 | 95.68 | 291,744 | +2.32(+2.49%) |
Dec 17, 2014 | 93.75 | 93.75 | 91.53 | 93.36 | 290,327 | -0.23(-0.25%) |
Dec 16, 2014 | 94.80 | 95.82 | 93.44 | 93.59 | 322,847 | -1.76(-1.85%) |
Dec 15, 2014 | 96.50 | 96.94 | 94.42 | 95.35 | 221,641 | -0.48(-0.50%) |
Dec 12, 2014 | 94.86 | 95.89 | 94.05 | 95.83 | 178,587 | +0.27(+0.28%) |
Dec 11, 2014 | 95.37 | 96.59 | 95.18 | 95.56 | 180,774 | +0.41(+0.43%) |
Dec 10, 2014 | 96.69 | 97.89 | 94.43 | 95.15 | 223,099 | -2.10(-2.16%) |
Dec 09, 2014 | 95.00 | 97.33 | 94.42 | 97.25 | 163,808 | +1.16(+1.21%) |
Dec 08, 2014 | 97.02 | 97.73 | 95.61 | 96.09 | 212,606 | -1.25(-1.28%) |
Dec 05, 2014 | 97.87 | 97.92 | 97.00 | 97.34 | 247,874 | +0.05(+0.05%) |
Dec 04, 2014 | 95.53 | 97.42 | 95.34 | 97.29 | 387,635 | +1.84(+1.93%) |
Dec 03, 2014 | 94.62 | 95.59 | 94.49 | 95.45 | 276,581 | +1.11(+1.18%) |
Dec 02, 2014 | 96.46 | 97.58 | 94.15 | 94.34 | 412,990 | -2.26(-2.34%) |
Dec 01, 2014 | 95.05 | 97.00 | 95.05 | 96.60 | 472,401 | +0.96(+1.00%) |
Nov 28, 2014 | 95.60 | 95.86 | 95.14 | 95.64 | 131,605 | +0.02(+0.02%) |
Nov 26, 2014 | 96.28 | 95.62 | 95.62 | 95.62 | 142,300 | -0.42(-0.44%) |
Nov 25, 2014 | 93.70 | 96.17 | 93.46 | 96.04 | 312,413 | +2.35(+2.51%) |
Nov 24, 2014 | 94.08 | 94.63 | 92.96 | 93.69 | 160,633 | +0.44(+0.47%) |
Nov 21, 2014 | 93.55 | 94.82 | 92.92 | 93.25 | 229,752 | +0.42(+0.45%) |
Nov 20, 2014 | 92.24 | 93.22 | 91.59 | 92.83 | 143,744 | +0.48(+0.52%) |
Nov 19, 2014 | 92.96 | 92.96 | 91.25 | 92.35 | 191,762 | -0.78(-0.84%) |
Nov 18, 2014 | 93.32 | 94.97 | 93.09 | 93.13 | 167,907 | -0.11(-0.12%) |
Nov 17, 2014 | 93.47 | 94.23 | 92.64 | 93.24 | 245,068 | -0.46(-0.49%) |
Nov 14, 2014 | 93.75 | 94.36 | 93.03 | 93.70 | 229,092 | -0.20(-0.21%) |
Nov 13, 2014 | 94.30 | 94.83 | 93.36 | 93.90 | 198,257 | -0.11(-0.12%) |
Nov 12, 2014 | 93.40 | 94.85 | 92.68 | 94.01 | 123,538 | +0.17(+0.18%) |
Nov 11, 2014 | 94.11 | 94.46 | 93.17 | 93.84 | 243,124 | -0.17(-0.18%) |
Nov 10, 2014 | 93.68 | 94.67 | 92.17 | 94.01 | 289,441 | +0.01(+0.01%) |
Nov 07, 2014 | 92.68 | 94.06 | 90.00 | 94.00 | 374,839 | +1.79(+1.94%) |
Nov 06, 2014 | 86.34 | 94.47 | 85.56 | 92.21 | 671,421 | +3.69(+4.17%) |
Nov 05, 2014 | 89.36 | 89.92 | 88.18 | 88.52 | 308,658 | -0.10(-0.11%) |
Nov 04, 2014 | 85.35 | 89.84 | 85.32 | 88.62 | 218,779 | -0.63(-0.71%) |