Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 96.43 | 96.68 | 94.48 | 94.60 | 1,179,798 | -2.00(-2.07%) |
Jan 29, 2015 | 96.72 | 96.88 | 95.51 | 96.60 | 695,111 | +1.37(+1.43%) |
Jan 28, 2015 | 97.37 | 97.48 | 95.18 | 95.24 | 828,160 | -1.54(-1.59%) |
Jan 27, 2015 | 97.32 | 97.69 | 96.58 | 96.77 | 1,003,042 | -0.90(-0.92%) |
Jan 26, 2015 | 97.38 | 97.70 | 96.80 | 97.68 | 1,093,410 | +1.83(+1.91%) |
Jan 23, 2015 | 96.92 | 97.05 | 95.82 | 95.85 | 1,070,877 | -2.08(-2.13%) |
Jan 22, 2015 | 97.17 | 98.25 | 96.84 | 97.93 | 647,552 | +0.92(+0.95%) |
Jan 21, 2015 | 95.62 | 97.41 | 94.88 | 97.01 | 1,724,019 | +2.53(+2.68%) |
Jan 20, 2015 | 93.84 | 94.75 | 93.54 | 94.48 | 1,046,758 | +0.70(+0.75%) |
Jan 16, 2015 | 92.63 | 93.85 | 92.13 | 93.78 | 696,296 | +0.98(+1.06%) |
Jan 15, 2015 | 92.37 | 93.59 | 92.17 | 92.80 | 1,409,625 | -1.05(-1.12%) |
Jan 14, 2015 | 93.70 | 94.51 | 93.08 | 93.84 | 651,305 | -0.31(-0.33%) |
Jan 13, 2015 | 94.75 | 95.86 | 93.62 | 94.15 | 889,129 | +0.00(+0.00%) |
Jan 12, 2015 | 95.06 | 95.14 | 93.38 | 94.15 | 1,225,662 | +1.23(+1.33%) |
Jan 09, 2015 | 93.96 | 93.96 | 91.90 | 92.92 | 484,100 | -1.20(-1.28%) |
Jan 08, 2015 | 92.78 | 94.88 | 92.70 | 94.12 | 529,150 | +1.93(+2.09%) |
Jan 07, 2015 | 91.45 | 92.30 | 91.20 | 92.19 | 939,502 | +0.52(+0.57%) |
Jan 06, 2015 | 93.39 | 93.47 | 91.51 | 91.67 | 1,188,067 | -2.79(-2.96%) |
Jan 05, 2015 | 96.31 | 96.56 | 94.34 | 94.46 | 745,715 | -3.29(-3.36%) |
Jan 02, 2015 | 97.99 | 98.67 | 97.00 | 97.75 | 434,822 | -0.39(-0.40%) |
Dec 31, 2014 | 98.32 | 98.14 | 98.14 | 98.14 | 427,298 | -0.33(-0.34%) |
Dec 30, 2014 | 98.96 | 99.07 | 98.27 | 98.47 | 425,211 | -1.08(-1.08%) |
Dec 29, 2014 | 99.36 | 99.74 | 99.26 | 99.55 | 214,483 | +0.07(+0.07%) |
Dec 26, 2014 | 99.98 | 100.03 | 99.36 | 99.48 | 216,330 | -0.31(-0.31%) |
Dec 24, 2014 | 99.43 | 99.79 | 99.79 | 99.79 | 73,285 | +0.46(+0.47%) |
Dec 23, 2014 | 99.06 | 99.75 | 98.98 | 99.32 | 875,405 | -0.36(-0.36%) |
Dec 22, 2014 | 97.79 | 100.05 | 97.79 | 99.68 | 847,628 | +2.44(+2.51%) |
Dec 19, 2014 | 96.87 | 97.56 | 96.55 | 97.24 | 807,484 | -1.16(-1.17%) |
Dec 18, 2014 | 96.58 | 98.40 | 96.53 | 98.39 | 601,225 | +2.20(+2.29%) |
Dec 17, 2014 | 94.73 | 96.46 | 94.50 | 96.19 | 553,361 | +0.80(+0.84%) |
Dec 16, 2014 | 94.32 | 96.82 | 94.29 | 95.39 | 826,511 | +1.33(+1.41%) |
Dec 15, 2014 | 96.94 | 97.14 | 93.98 | 94.06 | 695,371 | -2.43(-2.52%) |
Dec 12, 2014 | 98.35 | 98.42 | 96.47 | 96.49 | 538,102 | -0.91(-0.93%) |
Dec 11, 2014 | 97.52 | 98.45 | 97.28 | 97.40 | 406,096 | +0.01(+0.01%) |
Dec 10, 2014 | 98.67 | 98.75 | 97.12 | 97.39 | 708,280 | -0.83(-0.84%) |
Dec 09, 2014 | 97.99 | 98.79 | 97.10 | 98.22 | 658,649 | +0.00(+0.00%) |
Dec 08, 2014 | 99.17 | 99.71 | 97.70 | 98.22 | 861,021 | -1.22(-1.23%) |
Dec 05, 2014 | 98.47 | 99.67 | 98.32 | 99.45 | 689,715 | +1.74(+1.78%) |
Dec 04, 2014 | 98.50 | 98.62 | 97.42 | 97.70 | 667,926 | -0.38(-0.39%) |
Dec 03, 2014 | 96.70 | 99.05 | 96.37 | 98.09 | 1,002,172 | +1.83(+1.90%) |
Dec 02, 2014 | 96.57 | 96.65 | 95.60 | 96.26 | 545,723 | +0.34(+0.35%) |
Dec 01, 2014 | 96.63 | 96.75 | 95.76 | 95.92 | 725,402 | -0.26(-0.27%) |
Nov 28, 2014 | 96.03 | 96.41 | 95.87 | 96.18 | 378,720 | +1.72(+1.82%) |
Nov 26, 2014 | 93.81 | 94.46 | 94.46 | 94.46 | 517,284 | +0.55(+0.58%) |
Nov 25, 2014 | 93.94 | 94.56 | 93.81 | 93.92 | 840,565 | -0.32(-0.34%) |
Nov 24, 2014 | 94.15 | 94.35 | 93.42 | 94.24 | 1,408,909 | -1.95(-2.02%) |
Nov 21, 2014 | 96.47 | 96.66 | 95.43 | 96.18 | 1,245,599 | -0.21(-0.22%) |
Nov 20, 2014 | 95.14 | 96.55 | 94.95 | 96.39 | 641,908 | +0.34(+0.35%) |
Nov 19, 2014 | 97.25 | 97.34 | 95.64 | 96.06 | 1,117,215 | +1.53(+1.62%) |
Nov 18, 2014 | 93.60 | 94.85 | 93.60 | 94.53 | 713,840 | +1.28(+1.38%) |
Nov 17, 2014 | 92.97 | 93.47 | 92.72 | 93.24 | 632,972 | +0.32(+0.34%) |
Nov 14, 2014 | 92.17 | 93.13 | 91.93 | 92.92 | 306,005 | +0.16(+0.18%) |
Nov 13, 2014 | 92.71 | 93.50 | 92.29 | 92.76 | 630,666 | +0.08(+0.09%) |
Nov 12, 2014 | 92.93 | 93.35 | 92.46 | 92.68 | 639,725 | -0.43(-0.46%) |
Nov 11, 2014 | 92.31 | 93.27 | 92.13 | 93.11 | 915,442 | +0.31(+0.33%) |
Nov 10, 2014 | 91.64 | 92.83 | 91.49 | 92.80 | 792,568 | +1.99(+2.20%) |
Nov 07, 2014 | 91.12 | 91.12 | 90.12 | 90.80 | 576,379 | -1.87(-2.01%) |
Nov 06, 2014 | 91.61 | 92.82 | 91.58 | 92.67 | 584,599 | +1.57(+1.73%) |
Nov 05, 2014 | 90.83 | 91.37 | 90.22 | 91.10 | 464,200 | +1.03(+1.14%) |
Nov 04, 2014 | 90.35 | 90.51 | 89.48 | 90.07 | 606,421 | -0.54(-0.59%) |