Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 96.70 | 97.05 | 96.08 | 96.19 | 1,554,073 | -1.12(-1.15%) |
Jan 29, 2015 | 97.13 | 97.40 | 96.00 | 97.31 | 1,624,567 | +0.53(+0.55%) |
Jan 28, 2015 | 97.65 | 98.34 | 96.54 | 96.78 | 2,230,580 | -0.67(-0.69%) |
Jan 27, 2015 | 97.25 | 97.74 | 96.84 | 97.45 | 1,495,538 | -0.75(-0.77%) |
Jan 26, 2015 | 98.05 | 98.32 | 97.23 | 98.21 | 1,117,463 | -0.08(-0.09%) |
Jan 23, 2015 | 99.77 | 99.79 | 98.17 | 98.29 | 1,181,806 | -1.32(-1.33%) |
Jan 22, 2015 | 97.54 | 99.90 | 96.97 | 99.61 | 1,227,384 | +2.41(+2.48%) |
Jan 21, 2015 | 98.13 | 98.37 | 96.84 | 97.20 | 1,053,909 | -1.04(-1.06%) |
Jan 20, 2015 | 98.82 | 99.30 | 97.78 | 98.24 | 1,309,708 | +0.16(+0.16%) |
Jan 16, 2015 | 96.37 | 98.16 | 95.78 | 98.08 | 1,355,628 | +1.78(+1.84%) |
Jan 15, 2015 | 96.46 | 97.07 | 95.96 | 96.30 | 1,418,590 | +0.14(+0.15%) |
Jan 14, 2015 | 95.98 | 97.26 | 95.57 | 96.16 | 1,915,076 | -0.93(-0.96%) |
Jan 13, 2015 | 97.94 | 98.94 | 96.25 | 97.09 | 1,777,334 | +0.02(+0.02%) |
Jan 12, 2015 | 98.16 | 98.45 | 96.94 | 97.07 | 2,201,000 | -0.13(-0.14%) |
Jan 09, 2015 | 96.83 | 97.75 | 95.97 | 97.21 | 2,418,293 | +0.36(+0.37%) |
Jan 08, 2015 | 96.02 | 97.55 | 95.83 | 96.85 | 2,409,286 | +2.54(+2.69%) |
Jan 07, 2015 | 92.94 | 94.64 | 92.86 | 94.31 | 1,944,683 | +1.63(+1.75%) |
Jan 06, 2015 | 94.13 | 94.28 | 91.11 | 92.68 | 3,401,995 | -1.50(-1.59%) |
Jan 05, 2015 | 94.19 | 95.49 | 93.60 | 94.18 | 3,617,321 | +0.81(+0.87%) |
Jan 02, 2015 | 91.92 | 94.38 | 91.75 | 93.37 | 2,468,381 | +2.95(+3.26%) |
Dec 31, 2014 | 91.82 | 90.42 | 90.42 | 90.42 | 1,066,457 | -1.41(-1.53%) |
Dec 30, 2014 | 90.62 | 92.05 | 90.55 | 91.83 | 1,211,203 | +0.99(+1.09%) |
Dec 29, 2014 | 90.45 | 91.17 | 90.14 | 90.84 | 835,789 | +0.13(+0.14%) |
Dec 26, 2014 | 90.50 | 91.33 | 89.99 | 90.71 | 981,630 | +0.47(+0.52%) |
Dec 24, 2014 | 89.87 | 90.25 | 90.25 | 90.25 | 936,626 | +0.47(+0.52%) |
Dec 23, 2014 | 90.14 | 90.15 | 89.10 | 89.78 | 1,164,707 | -0.01(-0.01%) |
Dec 22, 2014 | 88.66 | 90.52 | 88.66 | 89.78 | 1,324,796 | +1.12(+1.27%) |
Dec 19, 2014 | 89.35 | 90.04 | 88.26 | 88.66 | 2,631,556 | -0.54(-0.60%) |
Dec 18, 2014 | 86.91 | 89.25 | 86.91 | 89.20 | 2,467,586 | +2.41(+2.78%) |
Dec 17, 2014 | 84.81 | 87.14 | 83.71 | 86.78 | 2,831,954 | +1.39(+1.63%) |
Dec 16, 2014 | 84.97 | 87.41 | 84.38 | 85.39 | 1,729,922 | +0.45(+0.53%) |
Dec 15, 2014 | 85.68 | 86.08 | 84.47 | 84.94 | 1,448,528 | -0.47(-0.55%) |
Dec 12, 2014 | 86.53 | 87.18 | 85.38 | 85.41 | 1,455,703 | -1.74(-2.00%) |
Dec 11, 2014 | 87.64 | 88.12 | 86.94 | 87.15 | 959,042 | +0.17(+0.19%) |
Dec 10, 2014 | 87.45 | 87.99 | 86.64 | 86.99 | 1,444,175 | -0.83(-0.94%) |
Dec 09, 2014 | 87.40 | 88.27 | 87.14 | 87.81 | 1,282,585 | -0.44(-0.50%) |
Dec 08, 2014 | 88.95 | 89.75 | 88.17 | 88.26 | 1,696,645 | -0.69(-0.77%) |
Dec 05, 2014 | 88.07 | 89.57 | 87.82 | 88.95 | 1,685,461 | +1.13(+1.29%) |
Dec 04, 2014 | 88.64 | 88.69 | 87.13 | 87.81 | 2,011,536 | -0.82(-0.93%) |
Dec 03, 2014 | 87.93 | 88.83 | 87.34 | 88.64 | 1,736,375 | +0.77(+0.88%) |
Dec 02, 2014 | 87.66 | 87.99 | 86.38 | 87.87 | 1,876,402 | +0.68(+0.78%) |
Dec 01, 2014 | 87.69 | 88.19 | 86.68 | 87.19 | 1,938,689 | -0.50(-0.57%) |
Nov 28, 2014 | 85.89 | 88.10 | 85.79 | 87.69 | 1,351,064 | +2.09(+2.44%) |
Nov 26, 2014 | 84.16 | 85.60 | 85.60 | 85.60 | 1,927,070 | +1.36(+1.61%) |
Nov 25, 2014 | 85.00 | 85.45 | 84.09 | 84.24 | 2,169,535 | -0.95(-1.11%) |
Nov 24, 2014 | 84.42 | 85.28 | 84.20 | 85.19 | 1,226,903 | +1.01(+1.19%) |
Nov 21, 2014 | 85.35 | 85.48 | 84.09 | 84.19 | 1,723,777 | -0.15(-0.18%) |
Nov 20, 2014 | 84.39 | 84.68 | 83.57 | 84.34 | 1,179,206 | -0.26(-0.31%) |
Nov 19, 2014 | 84.90 | 85.32 | 84.48 | 84.60 | 1,121,268 | -0.19(-0.23%) |
Nov 18, 2014 | 84.16 | 84.92 | 83.80 | 84.79 | 1,434,153 | +0.92(+1.10%) |
Nov 17, 2014 | 82.81 | 84.00 | 82.58 | 83.87 | 1,681,265 | +1.04(+1.25%) |
Nov 14, 2014 | 83.57 | 83.71 | 82.65 | 82.83 | 1,810,880 | -0.60(-0.72%) |
Nov 13, 2014 | 83.54 | 84.23 | 82.80 | 83.43 | 2,208,093 | -0.96(-1.13%) |
Nov 12, 2014 | 83.47 | 84.55 | 82.97 | 84.39 | 2,232,014 | +0.51(+0.61%) |
Nov 11, 2014 | 84.64 | 84.71 | 83.52 | 83.88 | 1,334,355 | -0.75(-0.88%) |
Nov 10, 2014 | 84.58 | 84.90 | 84.02 | 84.62 | 1,419,156 | +0.39(+0.46%) |
Nov 07, 2014 | 86.10 | 86.24 | 83.84 | 84.24 | 2,360,957 | -2.02(-2.34%) |
Nov 06, 2014 | 85.65 | 86.28 | 85.41 | 86.26 | 1,533,465 | +0.60(+0.70%) |
Nov 05, 2014 | 85.94 | 86.26 | 84.76 | 85.65 | 1,932,370 | -0.14(-0.17%) |
Nov 04, 2014 | 84.69 | 86.29 | 83.90 | 85.80 | 4,310,178 | +0.96(+1.14%) |