Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 95.11 | 95.33 | 93.56 | 93.78 | 7,741,531 | -2.25(-2.34%) |
Jan 29, 2015 | 95.72 | 96.48 | 94.87 | 96.03 | 4,600,123 | +0.31(+0.32%) |
Jan 28, 2015 | 97.21 | 97.77 | 95.66 | 95.72 | 6,280,100 | -1.00(-1.03%) |
Jan 27, 2015 | 97.65 | 98.05 | 95.25 | 96.72 | 7,365,306 | -1.97(-2.00%) |
Jan 26, 2015 | 98.19 | 98.95 | 97.67 | 98.69 | 4,298,631 | +0.16(+0.16%) |
Jan 23, 2015 | 98.36 | 98.99 | 98.10 | 98.53 | 4,857,695 | -0.37(-0.37%) |
Jan 22, 2015 | 97.48 | 99.00 | 97.04 | 98.90 | 7,620,426 | +1.50(+1.54%) |
Jan 21, 2015 | 97.02 | 98.22 | 96.60 | 97.40 | 5,030,961 | -0.11(-0.11%) |
Jan 20, 2015 | 98.33 | 98.33 | 96.83 | 97.51 | 7,023,874 | +0.22(+0.23%) |
Jan 16, 2015 | 96.66 | 97.43 | 96.34 | 97.29 | 4,404,358 | +0.62(+0.64%) |
Jan 15, 2015 | 96.67 | 97.32 | 96.38 | 96.67 | 4,424,008 | +0.00(+0.00%) |
Jan 14, 2015 | 95.46 | 96.80 | 95.46 | 96.67 | 5,127,849 | +0.32(+0.33%) |
Jan 13, 2015 | 96.67 | 97.49 | 95.82 | 96.35 | 5,373,499 | -0.07(-0.07%) |
Jan 12, 2015 | 96.95 | 97.34 | 96.19 | 96.42 | 4,192,739 | -0.40(-0.41%) |
Jan 09, 2015 | 97.55 | 97.67 | 96.59 | 96.82 | 4,061,535 | -0.66(-0.68%) |
Jan 08, 2015 | 96.74 | 97.91 | 96.68 | 97.48 | 7,131,504 | +1.74(+1.82%) |
Jan 07, 2015 | 95.13 | 96.23 | 94.43 | 95.74 | 6,526,269 | +2.72(+2.92%) |
Jan 06, 2015 | 94.08 | 94.62 | 92.94 | 93.02 | 6,194,995 | -0.71(-0.76%) |
Jan 05, 2015 | 94.45 | 95.05 | 93.72 | 93.73 | 6,440,954 | -0.71(-0.75%) |
Jan 02, 2015 | 94.93 | 95.34 | 94.05 | 94.44 | 3,554,777 | -0.12(-0.13%) |
Dec 31, 2014 | 95.67 | 94.56 | 94.56 | 94.56 | 3,727,400 | -1.40(-1.46%) |
Dec 30, 2014 | 96.21 | 96.78 | 95.92 | 95.96 | 2,134,434 | -0.77(-0.80%) |
Dec 29, 2014 | 96.62 | 97.10 | 96.02 | 96.73 | 2,453,829 | -0.32(-0.33%) |
Dec 26, 2014 | 97.12 | 97.57 | 96.97 | 97.05 | 1,492,689 | -0.04(-0.04%) |
Dec 24, 2014 | 97.50 | 97.09 | 97.09 | 97.09 | 1,604,100 | -0.27(-0.28%) |
Dec 23, 2014 | 97.24 | 97.50 | 96.86 | 97.36 | 3,072,368 | +0.74(+0.77%) |
Dec 22, 2014 | 95.79 | 96.66 | 95.47 | 96.62 | 3,622,999 | +1.18(+1.24%) |
Dec 19, 2014 | 95.30 | 96.20 | 95.21 | 95.44 | 7,678,724 | +0.08(+0.08%) |
Dec 18, 2014 | 94.71 | 95.41 | 93.74 | 95.36 | 8,109,642 | +1.64(+1.75%) |
Dec 17, 2014 | 92.79 | 94.10 | 92.43 | 93.72 | 6,192,905 | +1.13(+1.22%) |
Dec 16, 2014 | 93.54 | 94.97 | 92.53 | 92.59 | 6,961,275 | -1.55(-1.65%) |
Dec 15, 2014 | 95.13 | 95.72 | 93.86 | 94.14 | 4,555,217 | -0.60(-0.63%) |
Dec 12, 2014 | 95.66 | 96.77 | 94.71 | 94.74 | 3,938,216 | -1.55(-1.61%) |
Dec 11, 2014 | 96.30 | 97.00 | 96.01 | 96.29 | 4,762,441 | +0.11(+0.11%) |
Dec 10, 2014 | 97.23 | 97.60 | 96.07 | 96.18 | 3,972,292 | -0.95(-0.98%) |
Dec 09, 2014 | 97.22 | 97.75 | 96.21 | 97.13 | 3,408,873 | -0.65(-0.66%) |
Dec 08, 2014 | 97.87 | 98.11 | 97.50 | 97.78 | 4,233,717 | +0.02(+0.02%) |
Dec 05, 2014 | 97.62 | 97.93 | 97.20 | 97.76 | 5,308,199 | +0.01(+0.01%) |
Dec 04, 2014 | 98.04 | 98.28 | 97.40 | 97.75 | 4,590,476 | -0.57(-0.58%) |
Dec 03, 2014 | 99.70 | 99.70 | 98.18 | 98.32 | 4,943,770 | -2.07(-2.06%) |
Dec 02, 2014 | 99.98 | 100.57 | 99.61 | 100.39 | 3,888,040 | +0.72(+0.72%) |
Dec 01, 2014 | 98.56 | 100.14 | 98.49 | 99.67 | 3,653,020 | -0.43(-0.43%) |
Nov 28, 2014 | 99.72 | 100.70 | 99.52 | 100.10 | 2,504,268 | +0.75(+0.75%) |
Nov 26, 2014 | 99.25 | 99.35 | 99.35 | 99.35 | 2,685,600 | +0.42(+0.42%) |
Nov 25, 2014 | 98.51 | 99.19 | 98.50 | 98.93 | 3,637,286 | +0.25(+0.25%) |
Nov 24, 2014 | 98.88 | 99.25 | 98.49 | 98.68 | 3,540,688 | -0.21(-0.21%) |
Nov 21, 2014 | 99.03 | 99.13 | 98.24 | 98.89 | 5,259,803 | +0.83(+0.85%) |
Nov 20, 2014 | 98.01 | 98.62 | 97.86 | 98.06 | 3,727,138 | -0.35(-0.36%) |
Nov 19, 2014 | 97.94 | 98.44 | 97.75 | 98.41 | 3,396,799 | +0.47(+0.48%) |
Nov 18, 2014 | 98.42 | 98.50 | 97.86 | 97.94 | 3,908,644 | -0.48(-0.49%) |
Nov 17, 2014 | 96.85 | 98.55 | 96.85 | 98.42 | 3,745,177 | +0.70(+0.72%) |
Nov 14, 2014 | 98.49 | 98.55 | 97.36 | 97.72 | 4,335,384 | -0.82(-0.83%) |
Nov 13, 2014 | 96.53 | 98.96 | 96.53 | 98.54 | 6,257,728 | +1.38(+1.42%) |
Nov 12, 2014 | 96.70 | 97.39 | 96.22 | 97.16 | 3,247,530 | +0.46(+0.48%) |
Nov 11, 2014 | 96.96 | 97.38 | 96.64 | 96.70 | 3,263,623 | -0.27(-0.28%) |
Nov 10, 2014 | 96.40 | 96.98 | 96.16 | 96.97 | 3,345,479 | +0.17(+0.18%) |
Nov 07, 2014 | 96.81 | 96.81 | 95.50 | 96.80 | 5,273,399 | -0.01(-0.01%) |
Nov 06, 2014 | 96.96 | 97.20 | 96.51 | 96.81 | 4,198,532 | -0.08(-0.08%) |
Nov 05, 2014 | 97.52 | 97.86 | 96.37 | 96.89 | 3,804,096 | +0.16(+0.17%) |
Nov 04, 2014 | 96.14 | 96.84 | 95.99 | 96.73 | 3,944,484 | +0.90(+0.94%) |