Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 88.45 | 89.16 | 87.83 | 87.96 | 5,259,166 | -1.21(-1.36%) |
Jan 29, 2015 | 88.47 | 89.26 | 87.72 | 89.17 | 3,055,930 | +0.84(+0.96%) |
Jan 28, 2015 | 90.13 | 90.20 | 88.22 | 88.33 | 3,313,615 | -1.21(-1.35%) |
Jan 27, 2015 | 89.90 | 90.10 | 89.04 | 89.54 | 3,175,564 | -1.06(-1.17%) |
Jan 26, 2015 | 90.22 | 90.62 | 89.75 | 90.60 | 4,813,342 | +0.38(+0.42%) |
Jan 23, 2015 | 90.53 | 90.67 | 90.16 | 90.22 | 5,358,782 | -0.41(-0.45%) |
Jan 22, 2015 | 89.79 | 90.70 | 88.96 | 90.63 | 4,200,167 | +1.36(+1.52%) |
Jan 21, 2015 | 88.67 | 89.54 | 88.39 | 89.27 | 3,656,311 | +0.40(+0.45%) |
Jan 20, 2015 | 89.09 | 89.18 | 88.05 | 88.87 | 3,734,814 | +0.13(+0.14%) |
Jan 16, 2015 | 87.54 | 88.82 | 87.38 | 88.74 | 3,245,511 | +1.16(+1.32%) |
Jan 15, 2015 | 88.77 | 88.95 | 87.51 | 87.58 | 6,580,975 | -0.90(-1.01%) |
Jan 14, 2015 | 87.91 | 88.55 | 87.45 | 88.48 | 3,858,152 | -0.49(-0.55%) |
Jan 13, 2015 | 89.86 | 90.43 | 88.24 | 88.97 | 3,441,598 | -0.20(-0.23%) |
Jan 12, 2015 | 90.05 | 90.05 | 88.83 | 89.17 | 4,343,722 | -0.64(-0.71%) |
Jan 09, 2015 | 90.71 | 90.73 | 89.51 | 89.81 | 3,835,788 | -0.75(-0.83%) |
Jan 08, 2015 | 89.76 | 90.64 | 89.67 | 90.56 | 3,277,487 | +1.57(+1.76%) |
Jan 07, 2015 | 88.80 | 89.11 | 88.34 | 88.99 | 4,291,665 | +1.05(+1.19%) |
Jan 06, 2015 | 89.07 | 89.15 | 87.46 | 87.94 | 4,953,491 | -0.87(-0.98%) |
Jan 05, 2015 | 89.88 | 90.05 | 88.61 | 88.81 | 6,310,137 | -1.55(-1.72%) |
Jan 02, 2015 | 90.85 | 91.05 | 89.81 | 90.37 | 6,210,298 | -0.07(-0.08%) |
Dec 31, 2014 | 91.45 | 90.43 | 90.43 | 90.43 | 2,607,268 | -0.90(-0.99%) |
Dec 30, 2014 | 91.65 | 91.68 | 91.29 | 91.34 | 5,242,480 | -0.45(-0.49%) |
Dec 29, 2014 | 91.59 | 91.89 | 91.53 | 91.79 | 4,391,568 | +0.20(+0.21%) |
Dec 26, 2014 | 91.55 | 91.82 | 91.52 | 91.59 | 3,860,389 | +0.27(+0.30%) |
Dec 24, 2014 | 91.59 | 91.32 | 91.32 | 91.32 | 1,995,655 | +0.03(+0.03%) |
Dec 23, 2014 | 91.49 | 91.49 | 91.13 | 91.30 | 4,747,690 | +0.20(+0.22%) |
Dec 22, 2014 | 91.00 | 91.10 | 90.67 | 91.09 | 6,599,310 | +0.36(+0.40%) |
Dec 19, 2014 | 90.48 | 91.02 | 90.28 | 90.73 | 4,213,180 | +0.37(+0.41%) |
Dec 18, 2014 | 89.59 | 90.36 | 89.14 | 90.36 | 7,522,556 | +2.09(+2.37%) |
Dec 17, 2014 | 86.78 | 88.44 | 86.57 | 88.27 | 5,831,221 | +1.85(+2.14%) |
Dec 16, 2014 | 86.59 | 88.27 | 86.40 | 86.42 | 8,869,792 | -0.65(-0.74%) |
Dec 15, 2014 | 88.05 | 88.42 | 86.77 | 87.07 | 5,099,875 | -0.64(-0.73%) |
Dec 12, 2014 | 88.45 | 88.90 | 87.69 | 87.70 | 4,662,103 | -1.40(-1.57%) |
Dec 11, 2014 | 89.05 | 89.95 | 88.91 | 89.10 | 3,935,662 | +0.41(+0.46%) |
Dec 10, 2014 | 89.93 | 90.12 | 88.58 | 88.70 | 4,132,615 | -1.48(-1.64%) |
Dec 09, 2014 | 89.14 | 90.24 | 88.96 | 90.17 | 3,586,855 | +0.05(+0.06%) |
Dec 08, 2014 | 90.61 | 90.87 | 89.79 | 90.12 | 2,439,095 | -0.65(-0.71%) |
Dec 05, 2014 | 90.69 | 90.84 | 90.55 | 90.77 | 3,905,684 | +0.20(+0.22%) |
Dec 04, 2014 | 90.55 | 90.82 | 90.16 | 90.56 | 2,848,724 | -0.11(-0.12%) |
Dec 03, 2014 | 90.33 | 90.80 | 90.28 | 90.67 | 3,887,811 | +0.41(+0.45%) |
Dec 02, 2014 | 89.79 | 90.38 | 89.75 | 90.27 | 2,887,868 | +0.56(+0.62%) |
Dec 01, 2014 | 90.38 | 90.43 | 89.56 | 89.71 | 3,245,838 | -0.76(-0.84%) |
Nov 28, 2014 | 90.77 | 90.82 | 90.37 | 90.47 | 1,112,403 | -0.32(-0.36%) |
Nov 26, 2014 | 90.61 | 90.79 | 90.79 | 90.79 | 1,388,397 | +0.20(+0.22%) |
Nov 25, 2014 | 90.74 | 90.87 | 90.38 | 90.59 | 2,722,758 | -0.02(-0.02%) |
Nov 24, 2014 | 90.51 | 90.61 | 90.38 | 90.60 | 4,702,406 | +0.33(+0.37%) |
Nov 21, 2014 | 90.68 | 90.76 | 90.01 | 90.27 | 4,048,126 | +0.48(+0.53%) |
Nov 20, 2014 | 89.17 | 89.82 | 89.06 | 89.80 | 1,770,435 | +0.25(+0.28%) |
Nov 19, 2014 | 89.66 | 89.72 | 89.14 | 89.54 | 2,086,899 | -0.23(-0.26%) |
Nov 18, 2014 | 89.31 | 89.93 | 89.30 | 89.77 | 1,750,960 | +0.53(+0.59%) |
Nov 17, 2014 | 89.11 | 89.37 | 88.97 | 89.25 | 1,708,106 | -0.01(-0.01%) |
Nov 14, 2014 | 89.31 | 89.39 | 89.06 | 89.26 | 2,561,477 | +0.01(+0.01%) |
Nov 13, 2014 | 89.38 | 89.59 | 88.88 | 89.25 | 1,969,089 | -0.02(-0.02%) |
Nov 12, 2014 | 88.95 | 89.37 | 88.89 | 89.26 | 1,284,137 | -0.02(-0.02%) |
Nov 11, 2014 | 89.26 | 89.31 | 89.03 | 89.28 | 1,388,089 | +0.08(+0.10%) |
Nov 10, 2014 | 89.01 | 89.20 | 88.85 | 89.20 | 3,444,503 | +0.27(+0.31%) |
Nov 07, 2014 | 88.86 | 89.01 | 88.56 | 88.92 | 2,057,646 | +0.07(+0.08%) |
Nov 06, 2014 | 88.53 | 88.86 | 88.16 | 88.86 | 2,469,985 | +0.43(+0.49%) |
Nov 05, 2014 | 88.69 | 88.70 | 88.11 | 88.42 | 3,040,467 | +0.42(+0.47%) |
Nov 04, 2014 | 88.18 | 88.23 | 87.54 | 88.01 | 3,044,963 | -0.32(-0.37%) |