Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 95.16 | 97.47 | 94.92 | 96.73 | 263,181 | +0.84(+0.87%) |
Jan 29, 2015 | 96.00 | 96.37 | 94.63 | 95.89 | 207,057 | +0.07(+0.08%) |
Jan 28, 2015 | 97.82 | 97.82 | 95.61 | 95.82 | 297,896 | -2.95(-2.99%) |
Jan 27, 2015 | 97.96 | 99.33 | 97.96 | 98.77 | 232,913 | -1.24(-1.24%) |
Jan 26, 2015 | 99.25 | 100.73 | 99.24 | 100.00 | 291,166 | -0.25(-0.25%) |
Jan 23, 2015 | 100.11 | 101.24 | 99.65 | 100.25 | 256,477 | -0.63(-0.63%) |
Jan 22, 2015 | 100.43 | 100.97 | 98.86 | 100.88 | 295,476 | +0.62(+0.62%) |
Jan 21, 2015 | 99.07 | 100.98 | 98.78 | 100.26 | 258,025 | +0.97(+0.98%) |
Jan 20, 2015 | 99.15 | 99.56 | 97.91 | 99.29 | 257,325 | -0.41(-0.41%) |
Jan 16, 2015 | 97.01 | 99.70 | 95.41 | 99.70 | 317,895 | +2.35(+2.42%) |
Jan 15, 2015 | 98.32 | 99.32 | 97.18 | 97.34 | 199,267 | -0.98(-1.00%) |
Jan 14, 2015 | 97.47 | 98.51 | 95.84 | 98.32 | 268,399 | -0.58(-0.59%) |
Jan 13, 2015 | 98.80 | 99.43 | 97.18 | 98.91 | 256,778 | +0.77(+0.78%) |
Jan 12, 2015 | 98.90 | 99.35 | 97.60 | 98.14 | 381,477 | -0.79(-0.80%) |
Jan 09, 2015 | 99.27 | 99.62 | 98.14 | 98.93 | 221,289 | +0.22(+0.22%) |
Jan 08, 2015 | 98.11 | 99.48 | 97.97 | 98.71 | 164,685 | +1.39(+1.43%) |
Jan 07, 2015 | 97.45 | 98.33 | 96.64 | 97.32 | 286,479 | +3.08(+3.27%) |
Jan 06, 2015 | 96.08 | 96.10 | 93.61 | 94.24 | 309,052 | -2.22(-2.30%) |
Jan 05, 2015 | 98.30 | 98.97 | 95.71 | 96.46 | 453,985 | -2.16(-2.19%) |
Jan 02, 2015 | 99.29 | 99.49 | 97.61 | 98.63 | 216,922 | +0.24(+0.24%) |
Dec 31, 2014 | 97.70 | 98.39 | 98.39 | 98.39 | 256,178 | +0.68(+0.70%) |
Dec 30, 2014 | 98.06 | 98.22 | 96.79 | 97.71 | 249,353 | -2.01(-2.02%) |
Dec 29, 2014 | 100.50 | 101.19 | 99.72 | 99.72 | 210,025 | -1.26(-1.24%) |
Dec 26, 2014 | 101.63 | 102.19 | 100.72 | 100.98 | 281,073 | +2.63(+2.67%) |
Dec 24, 2014 | 99.16 | 98.35 | 98.35 | 98.35 | 81,630 | -0.95(-0.96%) |
Dec 23, 2014 | 98.05 | 99.73 | 97.50 | 99.30 | 310,282 | +1.66(+1.70%) |
Dec 22, 2014 | 99.57 | 100.10 | 97.37 | 97.64 | 338,593 | -1.11(-1.13%) |
Dec 19, 2014 | 95.89 | 99.39 | 95.36 | 98.75 | 589,061 | +3.53(+3.71%) |
Dec 18, 2014 | 96.25 | 96.60 | 93.78 | 95.22 | 330,500 | -0.37(-0.39%) |
Dec 17, 2014 | 92.56 | 97.21 | 92.56 | 95.59 | 554,638 | +3.39(+3.67%) |
Dec 16, 2014 | 90.88 | 94.41 | 90.20 | 92.21 | 365,004 | +0.17(+0.18%) |
Dec 15, 2014 | 94.37 | 95.32 | 91.53 | 92.04 | 414,382 | -0.19(-0.20%) |
Dec 12, 2014 | 93.33 | 93.66 | 91.61 | 92.23 | 303,188 | -0.86(-0.93%) |
Dec 11, 2014 | 93.84 | 94.87 | 92.94 | 93.09 | 237,892 | -0.37(-0.40%) |
Dec 10, 2014 | 95.64 | 95.64 | 92.87 | 93.46 | 280,511 | -1.75(-1.84%) |
Dec 09, 2014 | 94.79 | 95.74 | 93.92 | 95.22 | 381,414 | -1.63(-1.68%) |
Dec 08, 2014 | 98.63 | 98.91 | 96.73 | 96.84 | 571,034 | -3.35(-3.34%) |
Dec 05, 2014 | 100.90 | 101.13 | 99.85 | 100.19 | 248,004 | -1.61(-1.58%) |
Dec 04, 2014 | 102.57 | 102.80 | 100.90 | 101.80 | 371,539 | +2.00(+2.00%) |
Dec 03, 2014 | 98.33 | 101.11 | 98.33 | 99.81 | 483,827 | -1.58(-1.56%) |
Dec 02, 2014 | 102.21 | 103.10 | 101.05 | 101.39 | 636,566 | -1.02(-0.99%) |
Dec 01, 2014 | 101.71 | 102.58 | 101.22 | 102.41 | 425,754 | -2.15(-2.06%) |
Nov 28, 2014 | 107.26 | 107.30 | 103.55 | 104.56 | 408,113 | -7.86(-6.99%) |
Nov 26, 2014 | 112.96 | 112.42 | 112.42 | 112.42 | 387,640 | +1.05(+0.95%) |
Nov 25, 2014 | 114.44 | 114.45 | 110.46 | 111.36 | 473,694 | -1.75(-1.55%) |
Nov 24, 2014 | 114.48 | 114.63 | 113.00 | 113.11 | 232,100 | -1.35(-1.18%) |
Nov 21, 2014 | 114.09 | 114.81 | 112.96 | 114.47 | 393,134 | +6.09(+5.62%) |
Nov 20, 2014 | 107.44 | 108.62 | 107.42 | 108.38 | 149,563 | +1.80(+1.68%) |
Nov 19, 2014 | 106.42 | 107.30 | 105.92 | 106.58 | 242,671 | -0.46(-0.43%) |
Nov 18, 2014 | 107.01 | 107.36 | 106.37 | 107.04 | 322,797 | -2.18(-2.00%) |
Nov 17, 2014 | 110.64 | 111.02 | 108.24 | 109.22 | 258,029 | -1.69(-1.52%) |
Nov 14, 2014 | 110.05 | 110.96 | 109.42 | 110.91 | 267,945 | +2.22(+2.04%) |
Nov 13, 2014 | 109.92 | 109.92 | 107.81 | 108.69 | 280,889 | -1.23(-1.12%) |
Nov 12, 2014 | 111.63 | 111.63 | 109.63 | 109.92 | 181,089 | -0.84(-0.76%) |
Nov 11, 2014 | 111.02 | 111.31 | 110.06 | 110.76 | 184,431 | -0.07(-0.06%) |
Nov 10, 2014 | 112.19 | 112.98 | 110.49 | 110.83 | 320,410 | -0.78(-0.70%) |
Nov 07, 2014 | 110.93 | 111.93 | 110.70 | 111.60 | 324,996 | +0.64(+0.58%) |
Nov 06, 2014 | 111.23 | 111.23 | 109.88 | 110.97 | 227,190 | -0.38(-0.34%) |
Nov 05, 2014 | 109.48 | 111.96 | 109.48 | 111.34 | 483,670 | -0.80(-0.71%) |
Nov 04, 2014 | 111.94 | 112.31 | 111.15 | 112.14 | 297,315 | +0.25(+0.23%) |