Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 96.25 | 96.58 | 94.09 | 95.04 | 430,223 | -2.28(-2.34%) |
Jan 29, 2015 | 97.38 | 98.50 | 95.31 | 97.32 | 265,823 | +0.34(+0.35%) |
Jan 28, 2015 | 99.30 | 99.75 | 96.56 | 96.98 | 234,754 | -1.40(-1.42%) |
Jan 27, 2015 | 97.41 | 99.01 | 97.00 | 98.38 | 161,271 | -0.55(-0.56%) |
Jan 26, 2015 | 99.16 | 99.62 | 97.90 | 98.93 | 195,408 | -0.24(-0.24%) |
Jan 23, 2015 | 98.55 | 99.71 | 98.07 | 99.17 | 182,447 | +0.71(+0.72%) |
Jan 22, 2015 | 97.77 | 98.81 | 96.58 | 98.46 | 238,105 | +1.67(+1.73%) |
Jan 21, 2015 | 97.11 | 97.19 | 95.80 | 96.79 | 256,149 | -0.39(-0.40%) |
Jan 20, 2015 | 97.31 | 98.02 | 96.52 | 97.18 | 289,637 | +0.44(+0.45%) |
Jan 16, 2015 | 95.47 | 96.90 | 94.42 | 96.74 | 536,072 | +0.57(+0.59%) |
Jan 15, 2015 | 97.60 | 97.60 | 95.39 | 96.17 | 306,755 | -1.43(-1.47%) |
Jan 14, 2015 | 97.50 | 98.34 | 97.00 | 97.60 | 181,690 | -0.85(-0.86%) |
Jan 13, 2015 | 99.57 | 100.56 | 97.67 | 98.45 | 204,673 | -0.04(-0.04%) |
Jan 12, 2015 | 100.10 | 100.10 | 98.02 | 98.49 | 180,649 | -1.50(-1.50%) |
Jan 09, 2015 | 100.31 | 100.74 | 99.48 | 99.99 | 172,608 | -0.45(-0.45%) |
Jan 08, 2015 | 99.74 | 101.18 | 99.62 | 100.44 | 240,259 | +1.65(+1.67%) |
Jan 07, 2015 | 98.94 | 99.42 | 98.40 | 98.79 | 245,289 | +0.77(+0.79%) |
Jan 06, 2015 | 100.10 | 100.61 | 97.60 | 98.02 | 242,971 | -1.70(-1.70%) |
Jan 05, 2015 | 101.27 | 101.92 | 99.34 | 99.72 | 266,209 | -2.44(-2.39%) |
Jan 02, 2015 | 103.50 | 103.50 | 100.88 | 102.16 | 145,657 | -0.58(-0.56%) |
Dec 31, 2014 | 104.61 | 102.74 | 102.74 | 102.74 | 146,600 | -1.38(-1.33%) |
Dec 30, 2014 | 104.52 | 105.09 | 104.03 | 104.12 | 125,192 | -0.55(-0.53%) |
Dec 29, 2014 | 104.28 | 105.50 | 104.11 | 104.67 | 133,083 | +0.05(+0.05%) |
Dec 26, 2014 | 103.96 | 104.93 | 103.71 | 104.62 | 182,661 | +1.44(+1.40%) |
Dec 24, 2014 | 102.49 | 103.18 | 103.18 | 103.18 | 140,500 | +0.82(+0.80%) |
Dec 23, 2014 | 102.67 | 103.12 | 102.13 | 102.36 | 204,794 | +0.55(+0.54%) |
Dec 22, 2014 | 98.80 | 101.85 | 98.63 | 101.81 | 335,453 | +3.44(+3.50%) |
Dec 19, 2014 | 98.38 | 99.04 | 98.01 | 98.37 | 724,631 | -0.21(-0.21%) |
Dec 18, 2014 | 98.16 | 99.58 | 97.31 | 98.58 | 461,787 | +1.39(+1.43%) |
Dec 17, 2014 | 97.74 | 98.05 | 96.53 | 97.19 | 609,964 | -0.17(-0.17%) |
Dec 16, 2014 | 98.36 | 99.26 | 97.26 | 97.36 | 570,243 | -0.90(-0.92%) |
Dec 15, 2014 | 101.65 | 102.35 | 98.14 | 98.26 | 465,398 | -3.10(-3.06%) |
Dec 12, 2014 | 102.08 | 102.94 | 101.24 | 101.36 | 199,852 | -2.07(-2.00%) |
Dec 11, 2014 | 103.42 | 104.73 | 102.33 | 103.43 | 131,425 | +0.27(+0.26%) |
Dec 10, 2014 | 105.46 | 105.46 | 102.97 | 103.16 | 156,018 | -2.72(-2.57%) |
Dec 09, 2014 | 104.62 | 105.88 | 103.57 | 105.88 | 460,980 | +0.46(+0.44%) |
Dec 08, 2014 | 107.10 | 108.28 | 105.39 | 105.42 | 185,984 | -1.84(-1.72%) |
Dec 05, 2014 | 106.26 | 107.90 | 106.26 | 107.26 | 260,898 | +0.47(+0.44%) |
Dec 04, 2014 | 107.40 | 108.22 | 106.44 | 106.79 | 174,083 | -1.01(-0.94%) |
Dec 03, 2014 | 107.22 | 108.43 | 106.57 | 107.80 | 173,129 | +0.33(+0.31%) |
Dec 02, 2014 | 106.22 | 107.69 | 106.13 | 107.47 | 160,888 | +1.25(+1.18%) |
Dec 01, 2014 | 106.74 | 107.39 | 105.67 | 106.22 | 174,739 | -0.69(-0.65%) |
Nov 28, 2014 | 108.50 | 109.18 | 106.82 | 106.91 | 103,237 | -1.59(-1.47%) |
Nov 26, 2014 | 108.30 | 108.50 | 108.50 | 108.50 | 158,900 | +0.26(+0.24%) |
Nov 25, 2014 | 108.05 | 108.80 | 107.62 | 108.24 | 94,304 | +0.69(+0.64%) |
Nov 24, 2014 | 106.90 | 107.75 | 106.72 | 107.55 | 142,199 | +1.13(+1.06%) |
Nov 21, 2014 | 107.31 | 107.78 | 106.21 | 106.42 | 124,150 | +0.19(+0.18%) |
Nov 20, 2014 | 105.30 | 106.26 | 103.99 | 106.23 | 166,810 | +0.32(+0.30%) |
Nov 19, 2014 | 106.15 | 106.89 | 105.05 | 105.91 | 122,947 | -0.25(-0.24%) |
Nov 18, 2014 | 105.48 | 106.91 | 105.41 | 106.16 | 135,323 | +0.79(+0.75%) |
Nov 17, 2014 | 105.90 | 106.52 | 105.30 | 105.37 | 197,801 | -0.56(-0.53%) |
Nov 14, 2014 | 106.63 | 107.42 | 105.83 | 105.93 | 206,920 | -0.59(-0.55%) |
Nov 13, 2014 | 107.57 | 108.64 | 106.19 | 106.52 | 167,923 | -0.15(-0.14%) |
Nov 12, 2014 | 105.47 | 106.99 | 104.97 | 106.67 | 115,493 | +0.98(+0.93%) |
Nov 11, 2014 | 106.13 | 106.77 | 105.45 | 105.69 | 115,957 | -0.31(-0.29%) |
Nov 10, 2014 | 104.76 | 106.10 | 104.05 | 106.00 | 151,878 | +1.20(+1.15%) |
Nov 07, 2014 | 104.71 | 105.09 | 103.31 | 104.80 | 172,799 | -0.14(-0.13%) |
Nov 06, 2014 | 104.86 | 105.25 | 103.85 | 104.94 | 192,012 | +0.34(+0.33%) |
Nov 05, 2014 | 104.67 | 105.47 | 104.06 | 104.60 | 195,289 | +0.42(+0.40%) |
Nov 04, 2014 | 103.76 | 104.93 | 103.74 | 104.18 | 122,608 | -0.03(-0.03%) |