Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 94.30 | 94.46 | 93.37 | 93.50 | 179,623 | -1.39(-1.47%) |
Jan 29, 2015 | 94.34 | 95.00 | 93.53 | 94.89 | 157,068 | +0.83(+0.88%) |
Jan 28, 2015 | 95.88 | 96.00 | 94.01 | 94.06 | 123,620 | -1.20(-1.26%) |
Jan 27, 2015 | 95.02 | 95.80 | 94.57 | 95.26 | 179,830 | -0.76(-0.79%) |
Jan 26, 2015 | 95.31 | 96.02 | 95.09 | 96.01 | 712,148 | +0.77(+0.80%) |
Jan 23, 2015 | 95.12 | 95.68 | 95.10 | 95.25 | 116,965 | -0.05(-0.05%) |
Jan 22, 2015 | 94.41 | 95.41 | 93.50 | 95.29 | 147,251 | +1.15(+1.22%) |
Jan 21, 2015 | 93.36 | 94.40 | 93.13 | 94.14 | 108,831 | +0.62(+0.66%) |
Jan 20, 2015 | 93.69 | 93.82 | 92.64 | 93.53 | 142,728 | +0.08(+0.09%) |
Jan 16, 2015 | 91.88 | 93.51 | 91.88 | 93.44 | 104,450 | +1.28(+1.39%) |
Jan 15, 2015 | 93.71 | 93.91 | 92.10 | 92.16 | 187,689 | -1.13(-1.21%) |
Jan 14, 2015 | 92.65 | 93.39 | 92.23 | 93.29 | 165,266 | -0.38(-0.41%) |
Jan 13, 2015 | 94.45 | 95.20 | 92.84 | 93.68 | 164,763 | -0.09(-0.10%) |
Jan 12, 2015 | 94.68 | 94.68 | 93.56 | 93.77 | 136,764 | -0.91(-0.96%) |
Jan 09, 2015 | 95.40 | 95.40 | 94.25 | 94.68 | 212,072 | -0.62(-0.65%) |
Jan 08, 2015 | 94.23 | 95.29 | 94.23 | 95.29 | 208,160 | +1.87(+2.00%) |
Jan 07, 2015 | 93.00 | 93.51 | 92.70 | 93.42 | 158,445 | +1.19(+1.29%) |
Jan 06, 2015 | 93.35 | 93.51 | 91.53 | 92.24 | 276,793 | -1.11(-1.19%) |
Jan 05, 2015 | 94.53 | 94.53 | 93.03 | 93.35 | 258,421 | -1.57(-1.65%) |
Jan 02, 2015 | 95.38 | 95.61 | 94.33 | 94.92 | 290,823 | -0.03(-0.03%) |
Dec 31, 2014 | 95.85 | 94.95 | 94.95 | 94.95 | 146,506 | -0.67(-0.70%) |
Dec 30, 2014 | 96.06 | 96.18 | 95.57 | 95.62 | 130,502 | -0.58(-0.60%) |
Dec 29, 2014 | 95.99 | 96.30 | 95.97 | 96.20 | 215,491 | +0.12(+0.13%) |
Dec 26, 2014 | 96.07 | 96.30 | 96.04 | 96.08 | 141,517 | +0.23(+0.24%) |
Dec 24, 2014 | 95.95 | 95.84 | 95.84 | 95.84 | 64,103 | -0.01(-0.01%) |
Dec 23, 2014 | 95.86 | 96.05 | 95.70 | 95.85 | 143,826 | +0.16(+0.17%) |
Dec 22, 2014 | 95.27 | 95.69 | 95.12 | 95.69 | 201,887 | +0.49(+0.52%) |
Dec 19, 2014 | 95.10 | 95.43 | 94.67 | 95.20 | 118,521 | +0.50(+0.53%) |
Dec 18, 2014 | 94.18 | 94.70 | 93.64 | 94.70 | 175,809 | +1.85(+2.00%) |
Dec 17, 2014 | 90.95 | 92.96 | 90.86 | 92.85 | 152,552 | +2.14(+2.36%) |
Dec 16, 2014 | 91.08 | 92.49 | 90.69 | 90.71 | 104,454 | -0.73(-0.80%) |
Dec 15, 2014 | 92.55 | 92.70 | 90.99 | 91.44 | 154,087 | -0.51(-0.55%) |
Dec 12, 2014 | 92.58 | 92.97 | 91.95 | 91.95 | 182,756 | -1.29(-1.38%) |
Dec 11, 2014 | 93.20 | 94.25 | 93.06 | 93.24 | 304,783 | +0.48(+0.52%) |
Dec 10, 2014 | 94.12 | 94.12 | 92.64 | 92.76 | 151,571 | -1.59(-1.69%) |
Dec 09, 2014 | 93.25 | 94.41 | 93.00 | 94.35 | 138,164 | +0.27(+0.29%) |
Dec 08, 2014 | 94.82 | 95.14 | 93.74 | 94.08 | 129,910 | -0.96(-1.01%) |
Dec 05, 2014 | 95.18 | 95.28 | 94.81 | 95.05 | 170,872 | +0.04(+0.04%) |
Dec 04, 2014 | 94.92 | 95.22 | 94.65 | 95.01 | 108,841 | -0.04(-0.04%) |
Dec 03, 2014 | 94.31 | 95.13 | 94.31 | 95.05 | 120,098 | +0.79(+0.84%) |
Dec 02, 2014 | 93.96 | 94.34 | 93.88 | 94.26 | 100,085 | +0.37(+0.40%) |
Dec 01, 2014 | 94.96 | 94.96 | 93.80 | 93.89 | 200,633 | -1.29(-1.35%) |
Nov 28, 2014 | 95.25 | 95.61 | 94.99 | 95.18 | 82,655 | -0.25(-0.26%) |
Nov 26, 2014 | 95.23 | 95.43 | 95.43 | 95.43 | 82,506 | +0.23(+0.24%) |
Nov 25, 2014 | 95.49 | 95.82 | 95.04 | 95.20 | 105,313 | -0.19(-0.20%) |
Nov 24, 2014 | 95.20 | 95.39 | 94.96 | 95.39 | 587,944 | +0.49(+0.52%) |
Nov 21, 2014 | 95.56 | 95.66 | 94.67 | 94.90 | 147,504 | +0.49(+0.52%) |
Nov 20, 2014 | 93.56 | 94.47 | 93.56 | 94.41 | 89,129 | +0.48(+0.51%) |
Nov 19, 2014 | 93.94 | 94.13 | 93.47 | 93.93 | 145,355 | -0.13(-0.14%) |
Nov 18, 2014 | 93.53 | 94.20 | 93.48 | 94.06 | 640,896 | +0.67(+0.71%) |
Nov 17, 2014 | 93.54 | 93.66 | 93.26 | 93.39 | 78,647 | -0.31(-0.33%) |
Nov 14, 2014 | 93.47 | 93.78 | 93.33 | 93.69 | 51,214 | +0.26(+0.28%) |
Nov 13, 2014 | 93.69 | 93.82 | 93.09 | 93.43 | 123,113 | -0.16(-0.17%) |
Nov 12, 2014 | 93.07 | 93.70 | 92.98 | 93.59 | 81,014 | +0.24(+0.26%) |
Nov 11, 2014 | 93.30 | 93.46 | 93.13 | 93.35 | 119,992 | +0.01(+0.01%) |
Nov 10, 2014 | 93.30 | 93.49 | 93.08 | 93.34 | 128,949 | +0.20(+0.22%) |
Nov 07, 2014 | 93.08 | 93.25 | 92.71 | 93.14 | 211,482 | -0.08(-0.09%) |
Nov 06, 2014 | 92.38 | 93.24 | 92.33 | 93.22 | 238,944 | +1.00(+1.09%) |
Nov 05, 2014 | 92.43 | 92.55 | 91.84 | 92.22 | 108,750 | +0.36(+0.39%) |
Nov 04, 2014 | 91.93 | 92.02 | 91.38 | 91.86 | 101,629 | -0.43(-0.46%) |