Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 90.96 | 91.22 | 90.87 | 91.21 | 4,752,496 | +0.74(+0.82%) |
Jan 29, 2015 | 90.45 | 90.58 | 90.33 | 90.47 | 2,274,352 | -0.21(-0.24%) |
Jan 28, 2015 | 90.11 | 90.81 | 90.09 | 90.68 | 1,857,894 | +0.61(+0.68%) |
Jan 27, 2015 | 90.32 | 90.43 | 89.97 | 90.07 | 1,722,239 | +0.07(+0.07%) |
Jan 26, 2015 | 90.08 | 90.17 | 89.82 | 90.01 | 3,189,086 | -0.02(-0.02%) |
Jan 23, 2015 | 89.89 | 90.12 | 89.85 | 90.03 | 1,950,854 | +0.52(+0.58%) |
Jan 22, 2015 | 89.73 | 89.79 | 89.27 | 89.51 | 2,632,845 | -0.04(-0.05%) |
Jan 21, 2015 | 89.88 | 89.90 | 89.32 | 89.55 | 2,550,815 | -0.04(-0.04%) |
Jan 20, 2015 | 89.61 | 89.87 | 89.55 | 89.59 | 2,239,413 | +0.21(+0.23%) |
Jan 16, 2015 | 89.61 | 89.76 | 89.25 | 89.38 | 1,796,315 | -0.50(-0.56%) |
Jan 15, 2015 | 89.48 | 90.02 | 89.42 | 89.88 | 2,949,158 | +0.46(+0.52%) |
Jan 14, 2015 | 89.61 | 89.69 | 89.34 | 89.42 | 3,337,148 | +0.15(+0.17%) |
Jan 13, 2015 | 89.18 | 89.29 | 89.02 | 89.26 | 1,994,322 | +0.08(+0.09%) |
Jan 12, 2015 | 89.04 | 89.23 | 88.99 | 89.18 | 2,645,798 | +0.17(+0.19%) |
Jan 09, 2015 | 88.66 | 89.10 | 88.64 | 89.01 | 2,078,704 | +0.24(+0.27%) |
Jan 08, 2015 | 88.83 | 88.84 | 88.62 | 88.78 | 2,929,594 | -0.29(-0.32%) |
Jan 07, 2015 | 88.82 | 89.12 | 88.72 | 89.06 | 2,222,848 | +0.12(+0.13%) |
Jan 06, 2015 | 88.83 | 89.21 | 88.70 | 88.95 | 7,216,854 | +0.36(+0.41%) |
Jan 05, 2015 | 88.49 | 88.85 | 88.42 | 88.58 | 4,371,984 | +0.36(+0.41%) |
Jan 02, 2015 | 88.05 | 88.53 | 88.02 | 88.22 | 3,427,663 | +0.31(+0.35%) |
Dec 31, 2014 | 88.04 | 87.91 | 87.91 | 87.91 | 1,672,542 | +0.06(+0.07%) |
Dec 30, 2014 | 88.02 | 88.14 | 87.83 | 87.86 | 1,428,846 | +0.07(+0.08%) |
Dec 29, 2014 | 87.81 | 87.92 | 87.69 | 87.78 | 1,122,138 | +0.17(+0.19%) |
Dec 26, 2014 | 87.69 | 87.71 | 87.51 | 87.61 | 677,871 | +0.07(+0.08%) |
Dec 24, 2014 | 87.25 | 87.55 | 87.55 | 87.55 | 633,213 | +0.28(+0.32%) |
Dec 23, 2014 | 87.82 | 87.82 | 87.21 | 87.27 | 1,750,973 | -0.67(-0.76%) |
Dec 22, 2014 | 87.79 | 87.97 | 87.62 | 87.93 | 2,739,330 | +0.28(+0.32%) |
Dec 19, 2014 | 87.52 | 87.72 | 87.40 | 87.65 | 1,482,351 | -0.04(-0.05%) |
Dec 18, 2014 | 87.56 | 87.75 | 87.29 | 87.70 | 2,801,018 | +0.09(+0.10%) |
Dec 17, 2014 | 87.76 | 88.03 | 87.47 | 87.61 | 2,553,934 | +0.02(+0.03%) |
Dec 16, 2014 | 87.63 | 87.82 | 87.48 | 87.59 | 2,778,976 | -0.03(-0.03%) |
Dec 15, 2014 | 87.38 | 87.74 | 87.27 | 87.62 | 5,881,677 | +0.21(+0.24%) |
Dec 12, 2014 | 87.49 | 87.84 | 87.38 | 87.41 | 4,709,187 | +0.14(+0.16%) |
Dec 11, 2014 | 87.41 | 87.48 | 87.14 | 87.27 | 2,608,868 | -0.09(-0.10%) |
Dec 10, 2014 | 87.36 | 87.57 | 87.32 | 87.36 | 4,050,391 | -0.03(-0.03%) |
Dec 09, 2014 | 87.47 | 87.57 | 87.30 | 87.39 | 1,865,777 | +0.07(+0.08%) |
Dec 08, 2014 | 87.03 | 87.42 | 86.95 | 87.32 | 2,508,681 | +0.41(+0.47%) |
Dec 05, 2014 | 87.19 | 87.24 | 86.86 | 86.91 | 1,523,523 | -0.36(-0.41%) |
Dec 04, 2014 | 87.09 | 87.38 | 87.07 | 87.27 | 3,286,375 | +0.14(+0.16%) |
Dec 03, 2014 | 87.10 | 87.25 | 87.05 | 87.13 | 7,019,011 | +0.09(+0.10%) |
Dec 02, 2014 | 87.33 | 87.35 | 87.04 | 87.04 | 2,037,695 | -0.59(-0.67%) |
Dec 01, 2014 | 87.96 | 88.02 | 87.34 | 87.63 | 8,212,233 | -0.30(-0.35%) |
Nov 28, 2014 | 87.80 | 87.94 | 87.80 | 87.93 | 1,417,309 | +0.23(+0.27%) |
Nov 26, 2014 | 87.67 | 87.70 | 87.70 | 87.70 | 1,335,974 | +0.30(+0.34%) |
Nov 25, 2014 | 87.13 | 87.46 | 87.10 | 87.40 | 2,803,628 | +0.37(+0.43%) |
Nov 24, 2014 | 86.85 | 87.05 | 86.84 | 87.02 | 2,175,086 | +0.14(+0.16%) |
Nov 21, 2014 | 86.69 | 86.95 | 86.62 | 86.88 | 2,485,934 | +0.37(+0.43%) |
Nov 20, 2014 | 86.55 | 86.62 | 86.30 | 86.51 | 2,786,229 | +0.33(+0.38%) |
Nov 19, 2014 | 86.30 | 86.46 | 86.18 | 86.18 | 2,581,549 | -0.46(-0.53%) |
Nov 18, 2014 | 86.55 | 86.66 | 86.52 | 86.64 | 2,735,411 | +0.07(+0.08%) |
Nov 17, 2014 | 86.87 | 86.90 | 86.52 | 86.57 | 2,417,454 | -0.20(-0.24%) |
Nov 14, 2014 | 86.58 | 86.92 | 86.54 | 86.77 | 2,437,609 | +0.11(+0.13%) |
Nov 13, 2014 | 86.79 | 86.81 | 86.63 | 86.66 | 2,907,019 | -0.10(-0.11%) |
Nov 12, 2014 | 87.01 | 87.12 | 86.66 | 86.76 | 2,637,863 | -0.01(-0.01%) |
Nov 11, 2014 | 86.77 | 86.83 | 86.69 | 86.77 | 1,100,287 | -0.01(-0.01%) |
Nov 10, 2014 | 87.12 | 87.13 | 86.77 | 86.77 | 2,336,136 | -0.44(-0.50%) |
Nov 07, 2014 | 86.77 | 87.22 | 86.77 | 87.21 | 2,362,759 | +0.55(+0.63%) |
Nov 06, 2014 | 86.83 | 86.92 | 86.64 | 86.66 | 1,992,159 | -0.26(-0.30%) |
Nov 05, 2014 | 86.99 | 87.02 | 86.84 | 86.93 | 2,356,315 | -0.16(-0.18%) |
Nov 04, 2014 | 86.99 | 87.23 | 86.96 | 87.09 | 2,943,762 | +0.12(+0.14%) |