Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 83.63 | 84.20 | 83.02 | 83.06 | 3,102,302 | -1.48(-1.75%) |
Jan 29, 2015 | 83.81 | 84.73 | 83.06 | 84.55 | 2,329,844 | +0.64(+0.77%) |
Jan 28, 2015 | 85.56 | 85.72 | 83.83 | 83.90 | 2,504,911 | -0.97(-1.14%) |
Jan 27, 2015 | 85.43 | 85.58 | 84.22 | 84.87 | 2,590,754 | -1.56(-1.81%) |
Jan 26, 2015 | 83.28 | 87.39 | 82.65 | 86.44 | 3,393,015 | +1.08(+1.27%) |
Jan 23, 2015 | 86.45 | 86.45 | 85.33 | 85.35 | 2,363,737 | -1.07(-1.23%) |
Jan 22, 2015 | 85.90 | 86.79 | 85.62 | 86.42 | 1,809,637 | +1.42(+1.67%) |
Jan 21, 2015 | 84.06 | 85.52 | 83.58 | 85.00 | 1,561,950 | +0.73(+0.87%) |
Jan 20, 2015 | 84.72 | 84.99 | 83.72 | 84.27 | 2,456,675 | -0.11(-0.13%) |
Jan 16, 2015 | 82.92 | 84.45 | 82.92 | 84.38 | 3,083,722 | +1.42(+1.71%) |
Jan 15, 2015 | 82.33 | 83.96 | 82.33 | 82.96 | 3,202,948 | +0.63(+0.76%) |
Jan 14, 2015 | 81.31 | 82.70 | 81.30 | 82.33 | 3,975,590 | -0.34(-0.41%) |
Jan 13, 2015 | 84.10 | 84.55 | 81.57 | 82.67 | 3,577,483 | -0.39(-0.47%) |
Jan 12, 2015 | 83.26 | 83.65 | 82.48 | 83.06 | 4,076,157 | -0.98(-1.16%) |
Jan 09, 2015 | 84.62 | 85.29 | 83.59 | 84.04 | 3,572,214 | -0.67(-0.79%) |
Jan 08, 2015 | 84.48 | 85.47 | 83.84 | 84.71 | 3,761,908 | +0.81(+0.96%) |
Jan 07, 2015 | 84.47 | 84.90 | 83.10 | 83.90 | 4,599,533 | +0.00(+0.00%) |
Jan 06, 2015 | 86.00 | 86.24 | 83.53 | 83.90 | 5,200,529 | -2.76(-3.19%) |
Jan 05, 2015 | 88.55 | 88.70 | 86.55 | 86.66 | 3,438,713 | -2.25(-2.53%) |
Jan 02, 2015 | 90.18 | 90.47 | 87.90 | 88.91 | 1,751,816 | -0.37(-0.42%) |
Dec 31, 2014 | 90.61 | 89.29 | 89.29 | 89.29 | 1,283,096 | -0.99(-1.09%) |
Dec 30, 2014 | 90.72 | 91.41 | 89.93 | 90.27 | 1,219,288 | -0.79(-0.87%) |
Dec 29, 2014 | 90.28 | 91.28 | 89.99 | 91.06 | 1,171,632 | +0.20(+0.22%) |
Dec 26, 2014 | 90.88 | 91.28 | 90.44 | 90.86 | 1,127,281 | +0.11(+0.12%) |
Dec 24, 2014 | 90.83 | 90.75 | 90.75 | 90.75 | 926,476 | +0.17(+0.19%) |
Dec 23, 2014 | 90.04 | 90.88 | 89.75 | 90.58 | 1,579,482 | +0.96(+1.07%) |
Dec 22, 2014 | 89.13 | 89.87 | 88.14 | 89.62 | 2,205,276 | +0.79(+0.89%) |
Dec 19, 2014 | 88.94 | 89.28 | 88.05 | 88.83 | 3,696,450 | +0.06(+0.06%) |
Dec 18, 2014 | 86.98 | 88.79 | 86.89 | 88.77 | 4,608,234 | +3.04(+3.54%) |
Dec 17, 2014 | 83.49 | 86.01 | 82.64 | 85.74 | 3,991,484 | +2.38(+2.85%) |
Dec 16, 2014 | 82.48 | 85.08 | 82.32 | 83.36 | 2,866,874 | +0.54(+0.65%) |
Dec 15, 2014 | 83.22 | 83.96 | 82.57 | 82.82 | 3,116,379 | +0.10(+0.12%) |
Dec 12, 2014 | 83.17 | 84.77 | 82.71 | 82.72 | 3,658,346 | -0.88(-1.05%) |
Dec 11, 2014 | 83.41 | 84.55 | 82.40 | 83.60 | 3,083,565 | +1.10(+1.33%) |
Dec 10, 2014 | 84.33 | 84.47 | 82.29 | 82.50 | 2,979,854 | -2.28(-2.69%) |
Dec 09, 2014 | 83.21 | 84.81 | 82.62 | 84.78 | 2,838,821 | +0.55(+0.66%) |
Dec 08, 2014 | 86.75 | 86.75 | 83.76 | 84.23 | 3,497,796 | -2.99(-3.43%) |
Dec 05, 2014 | 88.11 | 88.68 | 86.94 | 87.22 | 3,614,042 | -0.19(-0.21%) |
Dec 04, 2014 | 90.01 | 90.45 | 87.14 | 87.41 | 4,292,047 | -3.74(-4.10%) |
Dec 03, 2014 | 89.32 | 91.18 | 89.30 | 91.14 | 3,155,673 | +2.11(+2.37%) |
Dec 02, 2014 | 86.73 | 89.09 | 86.21 | 89.03 | 4,425,023 | +2.39(+2.76%) |
Dec 01, 2014 | 90.48 | 90.48 | 85.11 | 86.64 | 6,669,459 | -4.30(-4.73%) |
Nov 28, 2014 | 95.14 | 95.18 | 90.71 | 90.94 | 2,934,646 | -4.53(-4.74%) |
Nov 26, 2014 | 95.33 | 95.47 | 95.47 | 95.47 | 879,581 | +0.06(+0.06%) |
Nov 25, 2014 | 95.00 | 95.83 | 94.92 | 95.41 | 1,434,528 | +0.64(+0.67%) |
Nov 24, 2014 | 94.25 | 95.24 | 94.17 | 94.78 | 1,178,871 | +0.81(+0.86%) |
Nov 21, 2014 | 94.63 | 94.63 | 93.42 | 93.97 | 2,087,792 | -0.02(-0.02%) |
Nov 20, 2014 | 93.31 | 94.03 | 93.30 | 93.99 | 1,075,089 | +0.17(+0.18%) |
Nov 19, 2014 | 93.73 | 94.16 | 93.21 | 93.82 | 1,413,995 | -0.17(-0.18%) |
Nov 18, 2014 | 94.31 | 94.83 | 93.55 | 93.99 | 1,295,564 | -0.37(-0.39%) |
Nov 17, 2014 | 93.91 | 94.67 | 93.56 | 94.35 | 1,517,455 | -0.16(-0.17%) |
Nov 14, 2014 | 94.07 | 94.91 | 93.91 | 94.52 | 1,262,407 | +0.47(+0.50%) |
Nov 13, 2014 | 95.20 | 95.24 | 93.81 | 94.04 | 2,251,459 | -0.99(-1.04%) |
Nov 12, 2014 | 94.36 | 95.52 | 94.32 | 95.03 | 2,486,305 | +0.02(+0.03%) |
Nov 11, 2014 | 94.95 | 95.29 | 94.26 | 95.01 | 2,141,779 | +0.02(+0.03%) |
Nov 10, 2014 | 93.47 | 94.98 | 93.40 | 94.98 | 3,216,499 | +3.05(+3.31%) |
Nov 07, 2014 | 92.81 | 93.19 | 91.18 | 91.93 | 2,764,669 | +1.74(+1.93%) |
Nov 06, 2014 | 89.86 | 90.54 | 89.20 | 90.19 | 2,082,520 | +0.76(+0.85%) |
Nov 05, 2014 | 88.16 | 89.86 | 88.08 | 89.43 | 2,167,198 | +1.28(+1.45%) |
Nov 04, 2014 | 88.67 | 89.22 | 87.90 | 88.16 | 3,304,594 | -0.50(-0.57%) |