Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 94.48 | 95.25 | 93.88 | 93.95 | 1,065,178 | -0.92(-0.97%) |
Jan 29, 2015 | 94.20 | 95.01 | 93.47 | 94.87 | 794,094 | +0.87(+0.92%) |
Jan 28, 2015 | 95.89 | 96.03 | 93.97 | 94.00 | 1,071,728 | -0.92(-0.97%) |
Jan 27, 2015 | 95.18 | 95.64 | 94.51 | 94.93 | 1,234,726 | -1.16(-1.21%) |
Jan 26, 2015 | 95.68 | 96.15 | 95.38 | 96.09 | 914,432 | +0.35(+0.36%) |
Jan 23, 2015 | 95.75 | 96.16 | 95.57 | 95.74 | 997,144 | -0.16(-0.17%) |
Jan 22, 2015 | 94.91 | 96.03 | 94.19 | 95.90 | 1,311,713 | +1.47(+1.56%) |
Jan 21, 2015 | 93.77 | 94.77 | 93.49 | 94.43 | 604,997 | +0.49(+0.53%) |
Jan 20, 2015 | 93.85 | 94.13 | 92.99 | 93.94 | 627,544 | +0.43(+0.46%) |
Jan 16, 2015 | 92.31 | 93.63 | 92.18 | 93.51 | 792,865 | +1.13(+1.23%) |
Jan 15, 2015 | 93.78 | 93.98 | 92.31 | 92.38 | 820,700 | -1.07(-1.14%) |
Jan 14, 2015 | 92.83 | 93.58 | 92.46 | 93.45 | 1,345,204 | -0.46(-0.49%) |
Jan 13, 2015 | 94.81 | 95.45 | 93.16 | 93.90 | 954,491 | -0.08(-0.09%) |
Jan 12, 2015 | 94.97 | 94.97 | 93.71 | 93.98 | 1,059,833 | -0.84(-0.89%) |
Jan 09, 2015 | 95.77 | 95.77 | 94.41 | 94.83 | 857,309 | -0.71(-0.75%) |
Jan 08, 2015 | 94.71 | 95.61 | 94.63 | 95.54 | 999,804 | +1.65(+1.76%) |
Jan 07, 2015 | 93.45 | 93.99 | 93.24 | 93.88 | 853,033 | +1.16(+1.25%) |
Jan 06, 2015 | 93.85 | 93.95 | 92.16 | 92.72 | 1,384,223 | -0.89(-0.95%) |
Jan 05, 2015 | 94.54 | 94.81 | 93.41 | 93.61 | 975,369 | -1.66(-1.75%) |
Jan 02, 2015 | 95.79 | 96.03 | 94.67 | 95.27 | 670,894 | -0.13(-0.13%) |
Dec 31, 2014 | 96.58 | 95.40 | 95.40 | 95.40 | 636,945 | -0.82(-0.85%) |
Dec 30, 2014 | 96.65 | 96.76 | 96.16 | 96.22 | 848,519 | -0.62(-0.64%) |
Dec 29, 2014 | 96.66 | 96.96 | 96.56 | 96.85 | 502,096 | +0.19(+0.20%) |
Dec 26, 2014 | 96.46 | 96.89 | 96.26 | 96.65 | 441,759 | +0.42(+0.44%) |
Dec 24, 2014 | 96.38 | 96.23 | 96.23 | 96.23 | 444,581 | +0.07(+0.08%) |
Dec 23, 2014 | 96.57 | 96.57 | 96.03 | 96.16 | 904,543 | -0.09(-0.09%) |
Dec 22, 2014 | 95.90 | 96.25 | 95.79 | 96.25 | 596,639 | +0.30(+0.31%) |
Dec 19, 2014 | 95.69 | 96.25 | 95.42 | 95.95 | 645,933 | +0.46(+0.49%) |
Dec 18, 2014 | 94.61 | 95.49 | 94.36 | 95.49 | 1,273,992 | +2.13(+2.28%) |
Dec 17, 2014 | 91.67 | 93.54 | 91.57 | 93.36 | 1,295,173 | +1.98(+2.16%) |
Dec 16, 2014 | 91.78 | 93.38 | 91.34 | 91.38 | 1,087,385 | -1.01(-1.09%) |
Dec 15, 2014 | 93.50 | 93.82 | 92.04 | 92.39 | 1,072,125 | -0.66(-0.71%) |
Dec 12, 2014 | 93.59 | 94.18 | 93.01 | 93.06 | 726,668 | -1.23(-1.30%) |
Dec 11, 2014 | 94.27 | 95.27 | 94.11 | 94.29 | 876,848 | +0.37(+0.40%) |
Dec 10, 2014 | 95.20 | 95.27 | 93.74 | 93.91 | 924,370 | -1.49(-1.56%) |
Dec 09, 2014 | 94.21 | 95.47 | 93.97 | 95.41 | 758,410 | +0.17(+0.18%) |
Dec 08, 2014 | 95.85 | 96.10 | 94.89 | 95.23 | 675,294 | -0.84(-0.87%) |
Dec 05, 2014 | 96.17 | 96.25 | 95.86 | 96.07 | 542,247 | +0.03(+0.03%) |
Dec 04, 2014 | 95.94 | 96.28 | 95.61 | 96.04 | 447,127 | -0.05(-0.06%) |
Dec 03, 2014 | 95.85 | 96.21 | 95.64 | 96.10 | 761,988 | +0.41(+0.43%) |
Dec 02, 2014 | 95.21 | 95.80 | 95.09 | 95.69 | 616,400 | +0.52(+0.55%) |
Dec 01, 2014 | 96.10 | 96.10 | 95.09 | 95.17 | 904,900 | -1.15(-1.19%) |
Nov 28, 2014 | 96.39 | 96.59 | 96.17 | 96.32 | 286,789 | -0.11(-0.11%) |
Nov 26, 2014 | 96.19 | 96.43 | 96.43 | 96.43 | 1,465,773 | +0.27(+0.28%) |
Nov 25, 2014 | 96.34 | 96.54 | 96.02 | 96.15 | 712,861 | +0.00(+0.00%) |
Nov 24, 2014 | 95.85 | 96.15 | 95.85 | 96.15 | 500,384 | +0.55(+0.57%) |
Nov 21, 2014 | 95.99 | 96.16 | 95.29 | 95.61 | 1,031,584 | +0.61(+0.64%) |
Nov 20, 2014 | 94.41 | 95.20 | 94.36 | 95.00 | 465,100 | +0.20(+0.21%) |
Nov 19, 2014 | 94.92 | 95.00 | 94.36 | 94.80 | 653,391 | -0.24(-0.25%) |
Nov 18, 2014 | 94.31 | 95.17 | 94.31 | 95.03 | 472,088 | +0.71(+0.75%) |
Nov 17, 2014 | 94.29 | 94.60 | 94.07 | 94.32 | 311,164 | -0.20(-0.21%) |
Nov 14, 2014 | 94.44 | 94.54 | 94.15 | 94.52 | 2,218,393 | +0.09(+0.10%) |
Nov 13, 2014 | 94.50 | 94.75 | 94.00 | 94.43 | 633,800 | +0.07(+0.08%) |
Nov 12, 2014 | 93.91 | 94.46 | 93.91 | 94.36 | 534,748 | +0.11(+0.12%) |
Nov 11, 2014 | 94.16 | 94.25 | 93.88 | 94.25 | 778,240 | +0.14(+0.15%) |
Nov 10, 2014 | 93.91 | 94.19 | 93.77 | 94.11 | 681,466 | +0.28(+0.30%) |
Nov 07, 2014 | 93.82 | 93.98 | 93.46 | 93.83 | 568,014 | -0.03(-0.03%) |
Nov 06, 2014 | 93.30 | 93.88 | 93.14 | 93.86 | 646,224 | +0.51(+0.55%) |
Nov 05, 2014 | 93.60 | 93.67 | 93.10 | 93.35 | 1,017,019 | +0.26(+0.28%) |
Nov 04, 2014 | 93.21 | 93.27 | 92.52 | 93.09 | 787,568 | -0.42(-0.45%) |