Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 100.55 | 100.73 | 98.40 | 98.57 | 614,763 | -2.80(-2.76%) |
Jan 29, 2015 | 102.07 | 102.17 | 99.40 | 101.37 | 919,405 | -0.23(-0.23%) |
Jan 28, 2015 | 103.16 | 103.24 | 101.46 | 101.60 | 863,039 | -1.11(-1.09%) |
Jan 27, 2015 | 102.85 | 103.85 | 102.48 | 102.71 | 631,421 | -0.96(-0.93%) |
Jan 26, 2015 | 103.37 | 103.76 | 101.22 | 103.67 | 1,152,568 | +1.28(+1.25%) |
Jan 23, 2015 | 105.92 | 106.64 | 102.29 | 102.40 | 1,204,069 | -3.71(-3.50%) |
Jan 22, 2015 | 104.46 | 106.57 | 103.53 | 106.11 | 653,989 | +2.00(+1.92%) |
Jan 21, 2015 | 102.42 | 104.75 | 101.92 | 104.11 | 692,887 | +1.11(+1.08%) |
Jan 20, 2015 | 104.32 | 104.78 | 102.05 | 102.99 | 980,408 | -1.05(-1.01%) |
Jan 16, 2015 | 101.24 | 104.18 | 101.22 | 104.04 | 1,014,695 | +2.46(+2.42%) |
Jan 15, 2015 | 100.28 | 102.01 | 99.38 | 101.58 | 880,318 | +1.30(+1.29%) |
Jan 14, 2015 | 101.14 | 101.14 | 98.60 | 100.28 | 1,219,495 | -1.86(-1.83%) |
Jan 13, 2015 | 103.17 | 103.71 | 100.52 | 102.15 | 1,311,199 | +0.01(+0.01%) |
Jan 12, 2015 | 109.10 | 109.23 | 102.02 | 102.14 | 1,208,667 | -6.36(-5.86%) |
Jan 09, 2015 | 108.95 | 109.22 | 107.93 | 108.49 | 777,374 | -0.28(-0.26%) |
Jan 08, 2015 | 108.30 | 109.09 | 107.77 | 108.77 | 1,053,906 | +1.11(+1.03%) |
Jan 07, 2015 | 106.04 | 107.70 | 105.54 | 107.66 | 951,232 | +3.12(+2.99%) |
Jan 06, 2015 | 104.34 | 105.79 | 103.89 | 104.54 | 1,071,840 | +0.04(+0.04%) |
Jan 05, 2015 | 106.15 | 106.86 | 103.60 | 104.50 | 836,190 | -2.18(-2.05%) |
Jan 02, 2015 | 107.72 | 108.19 | 105.50 | 106.68 | 656,347 | -0.28(-0.26%) |
Dec 31, 2014 | 107.55 | 106.96 | 106.96 | 106.96 | 1,072,115 | -0.24(-0.22%) |
Dec 30, 2014 | 107.07 | 108.02 | 106.56 | 107.20 | 609,388 | -0.12(-0.11%) |
Dec 29, 2014 | 107.64 | 108.08 | 107.03 | 107.32 | 645,597 | -0.66(-0.61%) |
Dec 26, 2014 | 107.67 | 108.39 | 107.51 | 107.98 | 505,338 | +0.43(+0.40%) |
Dec 24, 2014 | 106.72 | 107.55 | 107.55 | 107.55 | 277,624 | +0.95(+0.89%) |
Dec 23, 2014 | 106.78 | 107.08 | 106.16 | 106.60 | 704,395 | +0.21(+0.20%) |
Dec 22, 2014 | 105.67 | 106.51 | 105.30 | 106.39 | 491,724 | +0.76(+0.72%) |
Dec 19, 2014 | 105.88 | 106.30 | 105.16 | 105.63 | 1,285,143 | +0.19(+0.18%) |
Dec 18, 2014 | 102.64 | 105.43 | 102.48 | 105.43 | 737,661 | +3.91(+3.85%) |
Dec 17, 2014 | 100.56 | 101.97 | 99.71 | 101.52 | 1,069,070 | +1.18(+1.18%) |
Dec 16, 2014 | 101.90 | 103.17 | 100.21 | 100.34 | 871,422 | -2.00(-1.95%) |
Dec 15, 2014 | 102.64 | 103.83 | 100.90 | 102.34 | 974,288 | -0.18(-0.18%) |
Dec 12, 2014 | 103.02 | 105.16 | 102.46 | 102.52 | 1,215,682 | -1.45(-1.40%) |
Dec 11, 2014 | 102.93 | 104.78 | 102.61 | 103.97 | 443,702 | +1.67(+1.64%) |
Dec 10, 2014 | 102.81 | 103.00 | 101.47 | 102.30 | 842,509 | -0.86(-0.83%) |
Dec 09, 2014 | 102.97 | 103.23 | 101.74 | 103.16 | 532,604 | -0.94(-0.90%) |
Dec 08, 2014 | 103.67 | 105.94 | 103.16 | 104.10 | 739,053 | +0.75(+0.73%) |
Dec 05, 2014 | 103.00 | 103.98 | 102.53 | 103.35 | 891,299 | +0.56(+0.54%) |
Dec 04, 2014 | 101.65 | 103.57 | 101.19 | 102.79 | 687,914 | +1.02(+1.00%) |
Dec 03, 2014 | 100.26 | 101.80 | 100.26 | 101.77 | 611,699 | +1.46(+1.46%) |
Dec 02, 2014 | 99.57 | 100.68 | 99.43 | 100.31 | 468,244 | +0.44(+0.44%) |
Dec 01, 2014 | 100.85 | 101.03 | 99.24 | 99.87 | 577,727 | -0.71(-0.71%) |
Nov 28, 2014 | 99.41 | 100.98 | 99.41 | 100.58 | 299,871 | +0.69(+0.69%) |
Nov 26, 2014 | 100.70 | 99.89 | 99.89 | 99.89 | 578,689 | -0.70(-0.70%) |
Nov 25, 2014 | 99.62 | 100.69 | 99.37 | 100.59 | 762,720 | +0.93(+0.93%) |
Nov 24, 2014 | 99.29 | 101.14 | 99.00 | 99.66 | 1,063,154 | +0.20(+0.20%) |
Nov 21, 2014 | 99.65 | 100.53 | 98.91 | 99.45 | 954,454 | +0.47(+0.48%) |
Nov 20, 2014 | 97.53 | 99.79 | 97.42 | 98.98 | 1,044,687 | +0.82(+0.83%) |
Nov 19, 2014 | 99.05 | 99.74 | 97.98 | 98.17 | 1,147,893 | -1.24(-1.25%) |
Nov 18, 2014 | 97.17 | 99.75 | 96.76 | 99.41 | 965,632 | +2.47(+2.55%) |
Nov 17, 2014 | 94.08 | 97.06 | 93.93 | 96.94 | 1,292,556 | +2.88(+3.06%) |
Nov 14, 2014 | 94.71 | 95.31 | 93.89 | 94.06 | 946,732 | -0.85(-0.89%) |
Nov 13, 2014 | 95.08 | 95.59 | 94.17 | 94.90 | 1,287,850 | -0.24(-0.25%) |
Nov 12, 2014 | 93.93 | 95.27 | 92.69 | 95.14 | 1,610,372 | +0.23(+0.24%) |
Nov 11, 2014 | 94.17 | 94.99 | 93.73 | 94.91 | 748,838 | +0.97(+1.03%) |
Nov 10, 2014 | 94.54 | 95.37 | 93.63 | 93.94 | 1,115,518 | -0.12(-0.12%) |
Nov 07, 2014 | 96.18 | 96.34 | 91.85 | 94.06 | 3,063,261 | -2.23(-2.31%) |
Nov 06, 2014 | 95.10 | 96.84 | 95.10 | 96.28 | 1,280,698 | +1.49(+1.57%) |
Nov 05, 2014 | 98.61 | 98.61 | 94.35 | 94.80 | 2,120,355 | -3.27(-3.33%) |
Nov 04, 2014 | 99.63 | 99.67 | 95.26 | 98.06 | 1,828,368 | -1.29(-1.30%) |