Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 99.95 | 101.56 | 99.17 | 100.72 | 205,797 | +0.76(+0.76%) |
Jan 29, 2015 | 98.05 | 100.03 | 98.05 | 99.96 | 124,847 | +2.16(+2.21%) |
Jan 28, 2015 | 97.96 | 99.00 | 97.53 | 97.80 | 186,752 | +0.27(+0.28%) |
Jan 27, 2015 | 96.69 | 98.00 | 96.60 | 97.53 | 398,390 | +0.61(+0.63%) |
Jan 26, 2015 | 98.36 | 98.36 | 96.51 | 96.92 | 66,430 | -0.59(-0.61%) |
Jan 23, 2015 | 97.53 | 99.50 | 97.27 | 97.51 | 105,387 | -0.22(-0.23%) |
Jan 22, 2015 | 95.73 | 98.30 | 95.55 | 97.73 | 87,173 | +2.33(+2.44%) |
Jan 21, 2015 | 95.28 | 96.70 | 94.72 | 95.40 | 78,991 | +0.19(+0.20%) |
Jan 20, 2015 | 96.16 | 96.45 | 94.13 | 95.21 | 86,777 | -1.05(-1.09%) |
Jan 19, 2015 | 94.54 | 96.37 | 94.54 | 96.26 | 21,594 | +0.85(+0.89%) |
Jan 16, 2015 | 96.16 | 96.58 | 95.28 | 95.41 | 86,165 | -1.00(-1.04%) |
Jan 15, 2015 | 97.02 | 96.41 | 141,496 | +1.13(+1.19%) | ||
Jan 14, 2015 | 96.76 | 97.37 | 94.65 | 95.28 | 156,139 | -1.67(-1.72%) |
Jan 13, 2015 | 96.31 | 97.56 | 95.80 | 96.95 | 120,835 | +0.99(+1.03%) |
Jan 12, 2015 | 96.43 | 96.51 | 93.62 | 95.96 | 91,902 | -0.23(-0.24%) |
Jan 09, 2015 | 98.39 | 98.39 | 95.69 | 96.19 | 223,622 | -2.20(-2.24%) |
Jan 08, 2015 | 98.12 | 99.32 | 97.70 | 98.39 | 99,391 | +0.66(+0.68%) |
Jan 07, 2015 | 97.59 | 99.00 | 96.97 | 97.73 | 251,908 | +0.59(+0.61%) |
Jan 06, 2015 | 99.83 | 99.83 | 96.52 | 97.14 | 166,870 | -2.79(-2.79%) |
Jan 05, 2015 | 101.00 | 101.98 | 99.27 | 99.93 | 101,962 | -1.14(-1.13%) |
Jan 02, 2015 | 100.59 | 101.59 | 100.07 | 101.07 | 73,217 | +0.72(+0.72%) |
Dec 31, 2014 | 100.35 | 100.35 | 100.35 | 0 | +0.39(+0.39%) | |
Dec 30, 2014 | 100.20 | 100.43 | 99.66 | 99.96 | 39,334 | -0.27(-0.27%) |
Dec 29, 2014 | 100.61 | 100.79 | 100.06 | 100.23 | 51,372 | -0.10(-0.10%) |
Dec 24, 2014 | 100.33 | 100.33 | 100.33 | 0 | -0.36(-0.36%) | |
Dec 23, 2014 | 99.71 | 100.87 | 99.00 | 100.69 | 47,984 | +1.23(+1.24%) |
Dec 22, 2014 | 98.84 | 99.87 | 98.10 | 99.46 | 102,356 | +0.87(+0.88%) |
Dec 19, 2014 | 98.69 | 99.76 | 97.63 | 98.59 | 449,294 | +0.62(+0.63%) |
Dec 18, 2014 | 99.00 | 99.00 | 96.55 | 97.97 | 170,105 | -0.54(-0.55%) |
Dec 17, 2014 | 98.65 | 99.29 | 97.56 | 98.51 | 84,519 | -0.21(-0.21%) |
Dec 16, 2014 | 98.49 | 98.72 | 142,434 | -0.79(-0.79%) | ||
Dec 15, 2014 | 98.84 | 100.29 | 98.12 | 99.51 | 109,285 | +0.00(+0.00%) |
Dec 12, 2014 | 98.95 | 100.40 | 98.37 | 99.51 | 165,411 | +0.18(+0.18%) |
Dec 11, 2014 | 99.95 | 100.06 | 98.41 | 99.33 | 148,260 | -0.49(-0.49%) |
Dec 10, 2014 | 100.24 | 100.37 | 98.81 | 99.82 | 124,133 | -0.42(-0.42%) |
Dec 09, 2014 | 99.57 | 100.27 | 99.27 | 100.24 | 157,418 | +0.60(+0.60%) |
Dec 08, 2014 | 99.20 | 100.57 | 99.20 | 99.64 | 116,162 | +0.12(+0.12%) |
Dec 05, 2014 | 99.65 | 99.65 | 98.69 | 99.52 | 76,161 | -0.03(-0.03%) |
Dec 04, 2014 | 99.99 | 101.01 | 98.60 | 99.55 | 206,835 | +0.11(+0.11%) |
Dec 03, 2014 | 101.01 | 101.31 | 99.28 | 99.44 | 135,568 | -1.70(-1.68%) |
Dec 02, 2014 | 103.01 | 103.75 | 100.28 | 101.14 | 147,326 | -1.52(-1.48%) |
Dec 01, 2014 | 102.00 | 104.00 | 101.40 | 102.66 | 187,161 | +1.91(+1.90%) |
Nov 28, 2014 | 100.35 | 101.81 | 99.50 | 100.75 | 82,185 | +0.41(+0.41%) |
Nov 27, 2014 | 99.75 | 100.74 | 98.52 | 100.34 | 35,123 | +1.42(+1.44%) |
Nov 26, 2014 | 97.92 | 99.25 | 97.86 | 98.92 | 100,261 | +0.86(+0.88%) |
Nov 25, 2014 | 98.70 | 99.62 | 98.00 | 98.06 | 148,478 | -0.67(-0.68%) |
Nov 24, 2014 | 99.41 | 100.23 | 97.85 | 98.73 | 79,393 | -0.79(-0.79%) |
Nov 21, 2014 | 99.18 | 100.11 | 98.58 | 99.52 | 102,615 | +0.38(+0.38%) |
Nov 20, 2014 | 99.50 | 99.90 | 98.63 | 99.14 | 285,526 | -0.43(-0.43%) |
Nov 19, 2014 | 96.63 | 99.63 | 94.91 | 99.57 | 321,162 | +4.97(+5.25%) |
Nov 18, 2014 | 95.61 | 96.11 | 94.17 | 94.60 | 117,759 | +0.10(+0.11%) |
Nov 17, 2014 | 95.60 | 97.10 | 94.20 | 94.50 | 292,015 | -0.78(-0.82%) |
Nov 14, 2014 | 94.00 | 95.38 | 93.70 | 95.28 | 103,162 | +1.16(+1.23%) |
Nov 13, 2014 | 93.70 | 94.38 | 93.47 | 94.12 | 154,751 | +0.51(+0.54%) |
Nov 12, 2014 | 90.97 | 93.73 | 90.69 | 93.61 | 132,460 | +2.60(+2.86%) |
Nov 11, 2014 | 92.13 | 92.13 | 90.50 | 91.01 | 40,058 | -0.86(-0.94%) |
Nov 10, 2014 | 90.20 | 92.23 | 90.20 | 91.87 | 84,784 | +1.79(+1.99%) |
Nov 07, 2014 | 91.02 | 91.02 | 89.74 | 90.08 | 51,391 | -0.76(-0.84%) |
Nov 06, 2014 | 91.35 | 91.56 | 90.50 | 90.84 | 59,720 | -0.63(-0.69%) |
Nov 05, 2014 | 90.98 | 92.10 | 90.59 | 91.47 | 88,566 | +0.84(+0.93%) |
Nov 04, 2014 | 90.42 | 91.04 | 89.73 | 90.63 | 100,109 | +0.35(+0.39%) |