Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 102.54 | 103.30 | 100.62 | 100.81 | 1,664,649 | -2.63(-2.55%) |
Jan 29, 2015 | 102.54 | 103.67 | 101.76 | 103.44 | 1,435,764 | +0.87(+0.85%) |
Jan 28, 2015 | 103.88 | 103.98 | 102.42 | 102.57 | 2,162,447 | -0.12(-0.12%) |
Jan 27, 2015 | 102.62 | 103.26 | 102.09 | 102.69 | 869,747 | -0.55(-0.53%) |
Jan 26, 2015 | 103.55 | 103.56 | 102.42 | 103.24 | 1,386,839 | -0.53(-0.51%) |
Jan 23, 2015 | 105.86 | 106.58 | 103.69 | 103.77 | 1,303,494 | -2.08(-1.97%) |
Jan 22, 2015 | 104.65 | 105.85 | 103.66 | 105.85 | 1,764,294 | +1.93(+1.86%) |
Jan 21, 2015 | 102.37 | 104.48 | 101.93 | 103.92 | 1,929,787 | +1.58(+1.54%) |
Jan 20, 2015 | 102.26 | 103.08 | 101.23 | 102.34 | 1,240,879 | +0.54(+0.53%) |
Jan 16, 2015 | 100.81 | 101.88 | 99.87 | 101.81 | 1,538,066 | +0.97(+0.96%) |
Jan 15, 2015 | 101.50 | 101.85 | 100.13 | 100.83 | 1,205,333 | -0.55(-0.54%) |
Jan 14, 2015 | 99.68 | 102.22 | 99.33 | 101.38 | 1,868,350 | +0.58(+0.57%) |
Jan 13, 2015 | 101.25 | 102.95 | 99.89 | 100.81 | 1,136,201 | +0.61(+0.61%) |
Jan 12, 2015 | 102.43 | 102.43 | 99.63 | 100.19 | 1,875,788 | -1.72(-1.68%) |
Jan 09, 2015 | 102.89 | 103.00 | 101.74 | 101.91 | 1,394,201 | -1.07(-1.04%) |
Jan 08, 2015 | 99.17 | 103.08 | 99.08 | 102.98 | 2,452,133 | +4.99(+5.09%) |
Jan 07, 2015 | 97.87 | 98.62 | 97.29 | 97.98 | 1,888,195 | +2.25(+2.35%) |
Jan 06, 2015 | 96.03 | 96.78 | 95.17 | 95.74 | 2,375,353 | +0.38(+0.40%) |
Jan 05, 2015 | 96.49 | 96.65 | 94.99 | 95.36 | 1,544,780 | -1.67(-1.72%) |
Jan 02, 2015 | 97.80 | 98.64 | 96.34 | 97.03 | 765,899 | -0.08(-0.08%) |
Dec 31, 2014 | 98.59 | 97.11 | 97.11 | 97.11 | 743,102 | -1.36(-1.38%) |
Dec 30, 2014 | 98.03 | 98.92 | 97.93 | 98.47 | 638,708 | +0.22(+0.22%) |
Dec 29, 2014 | 97.78 | 98.46 | 97.30 | 98.25 | 819,742 | +0.11(+0.12%) |
Dec 26, 2014 | 98.47 | 98.87 | 98.07 | 98.14 | 622,654 | -0.22(-0.22%) |
Dec 24, 2014 | 98.67 | 98.35 | 98.35 | 98.35 | 483,885 | -0.08(-0.08%) |
Dec 23, 2014 | 99.72 | 99.77 | 98.06 | 98.43 | 851,716 | -0.84(-0.85%) |
Dec 22, 2014 | 98.57 | 99.37 | 98.46 | 99.27 | 1,156,696 | +0.63(+0.64%) |
Dec 19, 2014 | 99.56 | 99.64 | 98.18 | 98.64 | 2,628,912 | -0.05(-0.05%) |
Dec 18, 2014 | 96.96 | 98.68 | 96.59 | 98.68 | 1,308,793 | +2.81(+2.93%) |
Dec 17, 2014 | 94.69 | 96.47 | 94.57 | 95.87 | 1,175,373 | +1.54(+1.63%) |
Dec 16, 2014 | 95.46 | 97.15 | 94.25 | 94.33 | 1,199,284 | -1.30(-1.36%) |
Dec 15, 2014 | 96.80 | 97.59 | 94.75 | 95.64 | 1,505,495 | -0.36(-0.37%) |
Dec 12, 2014 | 95.90 | 97.63 | 95.80 | 95.99 | 1,257,693 | -0.66(-0.68%) |
Dec 11, 2014 | 96.85 | 97.76 | 96.44 | 96.65 | 1,385,651 | +0.03(+0.03%) |
Dec 10, 2014 | 98.29 | 98.54 | 96.49 | 96.63 | 1,532,900 | -1.88(-1.91%) |
Dec 09, 2014 | 97.45 | 98.74 | 97.21 | 98.50 | 1,127,694 | -0.46(-0.47%) |
Dec 08, 2014 | 98.70 | 99.65 | 98.46 | 98.97 | 1,189,478 | +0.16(+0.16%) |
Dec 05, 2014 | 97.63 | 99.07 | 97.49 | 98.81 | 1,230,239 | +1.43(+1.47%) |
Dec 04, 2014 | 98.14 | 98.24 | 96.68 | 97.37 | 1,254,773 | -0.79(-0.81%) |
Dec 03, 2014 | 97.98 | 98.65 | 97.63 | 98.16 | 1,280,130 | +0.61(+0.63%) |
Dec 02, 2014 | 97.13 | 98.13 | 96.69 | 97.55 | 1,582,797 | +0.77(+0.80%) |
Dec 01, 2014 | 96.84 | 97.53 | 96.13 | 96.78 | 1,458,334 | -0.31(-0.32%) |
Nov 28, 2014 | 96.65 | 97.75 | 96.65 | 97.09 | 994,367 | +0.83(+0.86%) |
Nov 26, 2014 | 96.42 | 96.26 | 96.26 | 96.26 | 1,108,189 | +0.10(+0.11%) |
Nov 25, 2014 | 96.71 | 96.82 | 95.43 | 96.15 | 1,520,032 | -0.47(-0.49%) |
Nov 24, 2014 | 96.82 | 97.09 | 96.18 | 96.63 | 1,948,354 | +0.21(+0.22%) |
Nov 21, 2014 | 97.46 | 97.49 | 96.25 | 96.42 | 1,660,033 | -0.03(-0.03%) |
Nov 20, 2014 | 96.59 | 96.90 | 96.14 | 96.45 | 1,453,941 | -0.40(-0.41%) |
Nov 19, 2014 | 98.12 | 98.12 | 96.60 | 96.84 | 1,504,025 | -1.25(-1.27%) |
Nov 18, 2014 | 97.16 | 98.65 | 97.16 | 98.09 | 1,674,117 | +0.95(+0.98%) |
Nov 17, 2014 | 96.16 | 97.40 | 96.14 | 97.14 | 1,556,130 | +0.98(+1.02%) |
Nov 14, 2014 | 96.96 | 97.16 | 95.73 | 96.15 | 1,808,600 | -0.76(-0.79%) |
Nov 13, 2014 | 96.32 | 97.66 | 96.14 | 96.92 | 2,236,195 | +0.57(+0.59%) |
Nov 12, 2014 | 95.87 | 96.61 | 95.64 | 96.35 | 1,567,791 | -0.02(-0.02%) |
Nov 11, 2014 | 95.80 | 96.88 | 95.74 | 96.37 | 2,039,347 | +0.80(+0.84%) |
Nov 10, 2014 | 93.39 | 95.99 | 93.35 | 95.57 | 2,054,474 | +2.16(+2.31%) |
Nov 07, 2014 | 94.90 | 95.50 | 92.59 | 93.41 | 2,739,332 | -2.22(-2.32%) |
Nov 06, 2014 | 94.63 | 96.15 | 94.28 | 95.63 | 2,134,747 | +1.26(+1.34%) |
Nov 05, 2014 | 96.40 | 96.40 | 94.15 | 94.36 | 2,479,626 | -0.96(-1.01%) |
Nov 04, 2014 | 93.89 | 95.56 | 93.87 | 95.32 | 3,545,291 | +1.22(+1.29%) |