Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 88.08 | 89.15 | 87.64 | 87.72 | 1,335,465 | -1.74(-1.94%) |
Jan 29, 2015 | 88.08 | 89.52 | 87.80 | 89.45 | 877,976 | +1.30(+1.48%) |
Jan 28, 2015 | 90.31 | 90.64 | 88.15 | 88.15 | 1,429,121 | -1.88(-2.09%) |
Jan 27, 2015 | 89.56 | 90.62 | 89.25 | 90.04 | 1,068,862 | -0.58(-0.64%) |
Jan 26, 2015 | 89.14 | 90.63 | 88.56 | 90.62 | 777,270 | +1.30(+1.46%) |
Jan 23, 2015 | 90.38 | 90.87 | 89.29 | 89.32 | 570,476 | -1.48(-1.63%) |
Jan 22, 2015 | 87.42 | 91.11 | 87.36 | 90.80 | 1,249,688 | +3.76(+4.32%) |
Jan 21, 2015 | 87.21 | 88.18 | 86.65 | 87.04 | 1,410,283 | -0.45(-0.51%) |
Jan 20, 2015 | 89.34 | 90.63 | 87.32 | 87.49 | 1,307,467 | -1.68(-1.89%) |
Jan 16, 2015 | 88.37 | 89.80 | 88.14 | 89.17 | 1,590,408 | +0.50(+0.57%) |
Jan 15, 2015 | 89.04 | 90.25 | 88.12 | 88.66 | 1,316,692 | -0.72(-0.81%) |
Jan 14, 2015 | 90.72 | 91.39 | 87.56 | 89.39 | 1,749,122 | -2.74(-2.98%) |
Jan 13, 2015 | 92.11 | 92.89 | 91.66 | 92.13 | 2,197,661 | +0.60(+0.66%) |
Jan 12, 2015 | 92.13 | 92.13 | 90.66 | 91.52 | 1,496,119 | -0.60(-0.66%) |
Jan 09, 2015 | 93.94 | 93.94 | 92.13 | 92.13 | 751,633 | -1.89(-2.01%) |
Jan 08, 2015 | 93.09 | 94.28 | 92.70 | 94.02 | 971,489 | +1.87(+2.03%) |
Jan 07, 2015 | 92.90 | 93.11 | 91.14 | 92.15 | 965,147 | +0.19(+0.21%) |
Jan 06, 2015 | 94.21 | 94.30 | 91.41 | 91.96 | 1,147,632 | -2.11(-2.24%) |
Jan 05, 2015 | 96.42 | 96.50 | 93.84 | 94.07 | 856,321 | -3.13(-3.22%) |
Jan 02, 2015 | 98.00 | 98.28 | 96.04 | 97.20 | 565,693 | -0.18(-0.18%) |
Dec 31, 2014 | 99.06 | 97.38 | 97.38 | 97.38 | 515,627 | -1.33(-1.34%) |
Dec 30, 2014 | 98.53 | 99.18 | 98.11 | 98.70 | 341,031 | -0.15(-0.15%) |
Dec 29, 2014 | 97.90 | 99.37 | 97.88 | 98.85 | 356,959 | +0.60(+0.62%) |
Dec 26, 2014 | 98.55 | 99.00 | 98.21 | 98.25 | 286,600 | +0.09(+0.09%) |
Dec 24, 2014 | 98.68 | 98.15 | 98.15 | 98.15 | 253,878 | -0.53(-0.53%) |
Dec 23, 2014 | 97.86 | 99.17 | 97.54 | 98.68 | 648,812 | +1.16(+1.19%) |
Dec 22, 2014 | 97.01 | 97.60 | 96.52 | 97.52 | 973,598 | +0.53(+0.55%) |
Dec 19, 2014 | 96.73 | 97.51 | 96.54 | 96.98 | 1,232,440 | +0.60(+0.62%) |
Dec 18, 2014 | 95.62 | 96.42 | 95.49 | 96.39 | 1,220,916 | +1.92(+2.04%) |
Dec 17, 2014 | 93.33 | 94.50 | 92.95 | 94.46 | 1,305,468 | +1.67(+1.80%) |
Dec 16, 2014 | 93.70 | 94.52 | 92.70 | 92.80 | 1,443,730 | -1.15(-1.22%) |
Dec 15, 2014 | 94.73 | 95.13 | 93.59 | 93.94 | 705,526 | -0.51(-0.54%) |
Dec 12, 2014 | 95.40 | 96.13 | 94.42 | 94.45 | 941,805 | -1.65(-1.72%) |
Dec 11, 2014 | 96.22 | 97.07 | 95.91 | 96.11 | 972,321 | +0.55(+0.58%) |
Dec 10, 2014 | 98.25 | 98.90 | 95.35 | 95.56 | 1,491,350 | -3.51(-3.54%) |
Dec 09, 2014 | 97.90 | 99.30 | 97.60 | 99.07 | 1,355,948 | -0.05(-0.05%) |
Dec 08, 2014 | 99.21 | 99.70 | 98.62 | 99.11 | 752,023 | -0.13(-0.13%) |
Dec 05, 2014 | 98.91 | 99.97 | 98.88 | 99.25 | 954,307 | +0.50(+0.51%) |
Dec 04, 2014 | 98.48 | 99.07 | 97.92 | 98.74 | 839,322 | +0.29(+0.30%) |
Dec 03, 2014 | 96.98 | 98.89 | 96.98 | 98.45 | 973,152 | +0.99(+1.02%) |
Dec 02, 2014 | 96.51 | 97.94 | 96.46 | 97.45 | 802,226 | +1.18(+1.22%) |
Dec 01, 2014 | 97.01 | 97.43 | 96.07 | 96.28 | 1,276,438 | -1.41(-1.44%) |
Nov 28, 2014 | 98.14 | 98.29 | 97.52 | 97.69 | 530,062 | -0.26(-0.27%) |
Nov 26, 2014 | 97.30 | 97.95 | 97.95 | 97.95 | 832,588 | +0.65(+0.67%) |
Nov 25, 2014 | 97.21 | 97.50 | 96.81 | 97.30 | 603,281 | +0.13(+0.13%) |
Nov 24, 2014 | 96.59 | 97.32 | 96.53 | 97.17 | 489,628 | +1.06(+1.10%) |
Nov 21, 2014 | 97.05 | 97.21 | 95.89 | 96.11 | 882,930 | -0.10(-0.10%) |
Nov 20, 2014 | 95.53 | 96.26 | 95.36 | 96.21 | 664,932 | +0.15(+0.15%) |
Nov 19, 2014 | 96.04 | 96.20 | 94.91 | 96.07 | 892,728 | -0.11(-0.11%) |
Nov 18, 2014 | 96.08 | 96.36 | 95.64 | 96.17 | 899,434 | +0.04(+0.04%) |
Nov 17, 2014 | 96.48 | 96.49 | 95.38 | 96.14 | 613,319 | -0.18(-0.18%) |
Nov 14, 2014 | 96.41 | 97.01 | 96.04 | 96.31 | 526,820 | -0.32(-0.34%) |
Nov 13, 2014 | 96.79 | 97.13 | 96.28 | 96.64 | 533,843 | -0.20(-0.21%) |
Nov 12, 2014 | 95.80 | 97.15 | 95.69 | 96.84 | 966,081 | +0.59(+0.62%) |
Nov 11, 2014 | 95.94 | 96.36 | 95.85 | 96.24 | 454,223 | +0.15(+0.15%) |
Nov 10, 2014 | 95.80 | 96.47 | 95.59 | 96.10 | 546,717 | +0.09(+0.10%) |
Nov 07, 2014 | 95.82 | 96.24 | 95.11 | 96.00 | 681,743 | +0.08(+0.09%) |
Nov 06, 2014 | 94.89 | 95.92 | 94.46 | 95.92 | 890,443 | +1.23(+1.30%) |
Nov 05, 2014 | 93.80 | 94.75 | 93.51 | 94.69 | 601,550 | +1.20(+1.29%) |
Nov 04, 2014 | 93.78 | 93.99 | 92.79 | 93.48 | 662,003 | -0.33(-0.35%) |