Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 98.21 | 98.40 | 97.02 | 98.20 | 3,818,523 | -1.13(-1.13%) |
Jan 29, 2015 | 98.45 | 99.32 | 97.61 | 99.32 | 4,411,621 | +2.51(+2.59%) |
Jan 28, 2015 | 98.24 | 98.45 | 96.59 | 96.81 | 2,729,171 | -0.41(-0.42%) |
Jan 27, 2015 | 96.66 | 97.71 | 96.51 | 97.22 | 2,840,038 | -0.17(-0.17%) |
Jan 26, 2015 | 97.79 | 97.80 | 96.37 | 97.39 | 4,469,660 | +0.93(+0.96%) |
Jan 23, 2015 | 96.89 | 97.50 | 96.19 | 96.47 | 4,612,801 | +0.78(+0.82%) |
Jan 22, 2015 | 94.41 | 95.82 | 93.71 | 95.69 | 1,613,234 | +0.97(+1.02%) |
Jan 21, 2015 | 94.54 | 95.38 | 93.91 | 94.72 | 2,120,470 | +0.81(+0.87%) |
Jan 20, 2015 | 95.11 | 95.12 | 93.11 | 93.91 | 1,480,192 | -0.22(-0.23%) |
Jan 16, 2015 | 93.30 | 94.19 | 92.38 | 94.13 | 1,870,186 | +2.23(+2.42%) |
Jan 15, 2015 | 91.33 | 92.54 | 91.50 | 91.90 | 1,514,077 | +0.57(+0.63%) |
Jan 14, 2015 | 91.53 | 92.00 | 90.63 | 91.33 | 1,109,803 | -0.29(-0.32%) |
Jan 13, 2015 | 92.45 | 92.85 | 91.05 | 91.62 | 4,345,514 | +0.35(+0.38%) |
Jan 12, 2015 | 91.41 | 91.58 | 90.46 | 91.27 | 1,462,951 | +1.20(+1.33%) |
Jan 09, 2015 | 91.13 | 91.25 | 89.69 | 90.07 | 1,204,430 | -0.73(-0.81%) |
Jan 08, 2015 | 89.77 | 91.52 | 89.60 | 90.80 | 1,562,906 | +2.78(+3.16%) |
Jan 07, 2015 | 87.23 | 88.45 | 86.99 | 88.02 | 2,283,577 | +1.26(+1.46%) |
Jan 06, 2015 | 86.30 | 87.31 | 85.73 | 86.76 | 2,135,261 | -0.19(-0.22%) |
Jan 05, 2015 | 87.71 | 88.25 | 86.69 | 86.95 | 2,499,456 | -2.94(-3.27%) |
Jan 02, 2015 | 90.34 | 90.48 | 89.27 | 89.89 | 1,129,280 | -0.47(-0.52%) |
Dec 31, 2014 | 91.56 | 90.35 | 90.35 | 90.35 | 822,826 | -0.55(-0.60%) |
Dec 30, 2014 | 91.62 | 91.86 | 90.47 | 90.90 | 1,217,661 | -1.47(-1.59%) |
Dec 29, 2014 | 92.51 | 92.91 | 92.23 | 92.37 | 518,901 | -0.39(-0.42%) |
Dec 26, 2014 | 93.13 | 93.23 | 92.55 | 92.76 | 359,468 | -0.16(-0.17%) |
Dec 24, 2014 | 92.83 | 92.92 | 92.92 | 92.92 | 223,017 | +0.07(+0.08%) |
Dec 23, 2014 | 92.31 | 93.25 | 92.22 | 92.85 | 903,234 | +0.72(+0.79%) |
Dec 22, 2014 | 91.86 | 92.45 | 91.74 | 92.12 | 1,376,719 | +0.20(+0.22%) |
Dec 19, 2014 | 91.28 | 92.51 | 91.20 | 91.92 | 1,124,980 | -0.30(-0.32%) |
Dec 18, 2014 | 90.29 | 92.23 | 90.26 | 92.22 | 2,463,510 | +3.55(+4.00%) |
Dec 17, 2014 | 87.38 | 89.04 | 87.30 | 88.67 | 2,343,556 | +1.05(+1.19%) |
Dec 16, 2014 | 86.68 | 89.32 | 86.58 | 87.63 | 3,731,127 | -0.22(-0.25%) |
Dec 15, 2014 | 89.32 | 89.81 | 87.57 | 87.84 | 2,596,060 | -0.91(-1.02%) |
Dec 12, 2014 | 90.71 | 91.10 | 88.51 | 88.75 | 2,610,137 | -1.90(-2.09%) |
Dec 11, 2014 | 91.10 | 91.82 | 90.55 | 90.65 | 1,317,425 | -0.51(-0.56%) |
Dec 10, 2014 | 91.86 | 91.95 | 91.00 | 91.17 | 1,941,343 | -0.25(-0.27%) |
Dec 09, 2014 | 91.04 | 91.53 | 90.69 | 91.41 | 2,713,383 | -1.16(-1.25%) |
Dec 08, 2014 | 92.76 | 93.45 | 92.03 | 92.57 | 2,584,964 | -0.74(-0.79%) |
Dec 05, 2014 | 93.02 | 93.35 | 92.43 | 93.31 | 1,370,094 | +1.50(+1.63%) |
Dec 04, 2014 | 91.67 | 92.18 | 91.16 | 91.82 | 1,772,833 | -0.25(-0.27%) |
Dec 03, 2014 | 92.33 | 92.48 | 91.36 | 92.07 | 1,099,991 | -0.36(-0.39%) |
Dec 02, 2014 | 93.28 | 93.35 | 92.11 | 92.43 | 1,110,971 | -1.01(-1.08%) |
Dec 01, 2014 | 94.07 | 94.11 | 93.08 | 93.43 | 4,162,064 | -0.68(-0.72%) |
Nov 28, 2014 | 93.76 | 94.50 | 93.63 | 94.11 | 834,294 | +1.49(+1.61%) |
Nov 26, 2014 | 93.14 | 92.62 | 92.62 | 92.62 | 928,865 | +0.05(+0.05%) |
Nov 25, 2014 | 92.32 | 92.78 | 92.28 | 92.57 | 1,321,481 | -0.19(-0.20%) |
Nov 24, 2014 | 93.57 | 93.62 | 92.44 | 92.76 | 2,181,743 | +0.62(+0.67%) |
Nov 21, 2014 | 92.28 | 92.48 | 91.84 | 92.14 | 1,434,988 | +1.38(+1.52%) |
Nov 20, 2014 | 90.72 | 91.05 | 90.51 | 90.76 | 1,722,007 | +0.51(+0.56%) |
Nov 19, 2014 | 90.45 | 90.51 | 90.01 | 90.26 | 1,516,447 | +0.59(+0.65%) |
Nov 18, 2014 | 89.51 | 90.03 | 89.31 | 89.67 | 1,198,754 | +0.60(+0.68%) |
Nov 17, 2014 | 88.71 | 89.67 | 88.67 | 89.07 | 757,783 | -0.04(-0.05%) |
Nov 14, 2014 | 88.41 | 89.17 | 88.27 | 89.11 | 944,922 | -0.02(-0.03%) |
Nov 13, 2014 | 88.50 | 89.64 | 88.35 | 89.13 | 979,231 | +1.21(+1.38%) |
Nov 12, 2014 | 88.33 | 88.77 | 87.64 | 87.92 | 1,104,007 | -0.89(-1.01%) |
Nov 11, 2014 | 88.62 | 88.90 | 88.32 | 88.81 | 1,111,168 | +0.71(+0.80%) |
Nov 10, 2014 | 87.91 | 88.27 | 87.51 | 88.10 | 691,520 | +0.95(+1.09%) |
Nov 07, 2014 | 86.93 | 87.25 | 86.55 | 87.15 | 908,488 | -0.13(-0.15%) |
Nov 06, 2014 | 87.82 | 88.27 | 87.21 | 87.28 | 1,811,851 | -0.13(-0.15%) |
Nov 05, 2014 | 87.01 | 87.79 | 86.66 | 87.41 | 1,836,100 | +0.40(+0.46%) |
Nov 04, 2014 | 87.71 | 87.92 | 86.23 | 87.01 | 2,069,768 | -0.12(-0.14%) |