Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 89.12 | 90.42 | 88.94 | 89.44 | 2,303,668 | -0.85(-0.94%) |
Jan 29, 2015 | 88.92 | 90.39 | 87.77 | 90.29 | 1,960,104 | +1.25(+1.40%) |
Jan 28, 2015 | 92.00 | 92.20 | 88.75 | 89.04 | 1,837,069 | -2.35(-2.57%) |
Jan 27, 2015 | 91.07 | 92.17 | 90.50 | 91.39 | 1,091,067 | -0.82(-0.89%) |
Jan 26, 2015 | 91.43 | 92.43 | 90.69 | 92.21 | 935,659 | +0.39(+0.42%) |
Jan 23, 2015 | 91.30 | 92.63 | 91.22 | 91.82 | 1,011,209 | +0.14(+0.15%) |
Jan 22, 2015 | 91.00 | 92.37 | 90.08 | 91.68 | 1,216,952 | +0.98(+1.08%) |
Jan 21, 2015 | 90.06 | 91.25 | 89.70 | 90.70 | 1,921,266 | -0.26(-0.29%) |
Jan 20, 2015 | 90.84 | 91.30 | 89.65 | 90.96 | 2,370,754 | +0.19(+0.21%) |
Jan 16, 2015 | 88.08 | 90.86 | 86.84 | 90.77 | 2,229,318 | +2.48(+2.81%) |
Jan 15, 2015 | 88.00 | 88.29 | 1,091,689 | -0.61(-0.69%) | ||
Jan 14, 2015 | 89.59 | 89.94 | 87.64 | 88.90 | 2,430,867 | -1.99(-2.19%) |
Jan 13, 2015 | 90.89 | 3,778,705 | +5.13(+5.98%) | |||
Jan 12, 2015 | 87.29 | 87.46 | 85.52 | 85.76 | 766,097 | -1.24(-1.43%) |
Jan 09, 2015 | 87.69 | 88.05 | 86.49 | 87.00 | 1,039,936 | -0.75(-0.85%) |
Jan 08, 2015 | 86.93 | 88.28 | 86.82 | 87.75 | 1,593,584 | +0.78(+0.90%) |
Jan 07, 2015 | 86.44 | 87.07 | 85.86 | 86.97 | 1,283,386 | +1.14(+1.33%) |
Jan 06, 2015 | 87.18 | 87.41 | 85.06 | 85.83 | 2,286,170 | -1.26(-1.45%) |
Jan 05, 2015 | 87.85 | 88.20 | 86.91 | 87.09 | 2,013,553 | -1.57(-1.77%) |
Jan 02, 2015 | 89.78 | 89.88 | 87.55 | 88.66 | 979,965 | -0.32(-0.36%) |
Dec 31, 2014 | 88.98 | 88.98 | 88.98 | 0 | -1.18(-1.31%) | |
Dec 30, 2014 | 89.80 | 90.29 | 89.51 | 90.16 | 761,968 | +0.12(+0.13%) |
Dec 29, 2014 | 89.96 | 90.51 | 89.57 | 90.04 | 1,085,723 | +0.12(+0.13%) |
Dec 26, 2014 | 90.76 | 90.80 | 89.77 | 89.92 | 1,022,663 | -0.78(-0.86%) |
Dec 24, 2014 | 90.70 | 90.70 | 90.70 | 0 | +0.34(+0.38%) | |
Dec 23, 2014 | 90.69 | 90.96 | 90.30 | 90.36 | 793,055 | -0.14(-0.15%) |
Dec 22, 2014 | 90.24 | 90.75 | 90.20 | 90.50 | 541,260 | +0.45(+0.50%) |
Dec 19, 2014 | 90.73 | 91.05 | 89.81 | 90.05 | 1,685,760 | -0.79(-0.87%) |
Dec 18, 2014 | 89.91 | 90.84 | 89.53 | 90.84 | 1,264,153 | +2.29(+2.59%) |
Dec 17, 2014 | 87.03 | 88.67 | 86.70 | 88.55 | 1,087,944 | +1.99(+2.30%) |
Dec 16, 2014 | 88.33 | 86.54 | 86.56 | 1,153,727 | -1.43(-1.63%) | |
Dec 15, 2014 | 89.00 | 89.55 | 87.26 | 87.99 | 976,834 | -0.53(-0.60%) |
Dec 12, 2014 | 89.72 | 90.36 | 88.47 | 88.52 | 878,683 | -2.21(-2.44%) |
Dec 11, 2014 | 92.14 | 92.31 | 90.50 | 90.73 | 1,026,570 | -0.82(-0.90%) |
Dec 10, 2014 | 91.72 | 92.33 | 91.31 | 91.55 | 2,077,436 | -0.26(-0.28%) |
Dec 09, 2014 | 90.53 | 91.86 | 90.02 | 91.81 | 1,765,727 | +0.01(+0.01%) |
Dec 08, 2014 | 93.34 | 93.94 | 89.66 | 91.80 | 2,578,963 | -1.91(-2.04%) |
Dec 05, 2014 | 93.51 | 93.94 | 93.24 | 93.71 | 711,114 | +0.35(+0.37%) |
Dec 04, 2014 | 93.05 | 93.94 | 92.61 | 93.36 | 1,536,531 | +0.33(+0.35%) |
Dec 03, 2014 | 93.20 | 93.57 | 92.71 | 93.03 | 638,788 | -0.09(-0.10%) |
Dec 02, 2014 | 92.06 | 93.13 | 92.06 | 93.12 | 910,977 | +0.20(+0.22%) |
Dec 01, 2014 | 93.37 | 93.59 | 92.88 | 92.92 | 910,412 | -0.54(-0.58%) |
Nov 28, 2014 | 93.32 | 93.94 | 92.94 | 93.46 | 808,815 | +0.31(+0.33%) |
Nov 26, 2014 | 93.15 | 93.15 | 93.15 | 0 | +0.35(+0.38%) | |
Nov 25, 2014 | 92.44 | 92.91 | 92.41 | 92.80 | 987,608 | +0.36(+0.39%) |
Nov 24, 2014 | 92.09 | 92.49 | 91.99 | 92.44 | 1,002,336 | +0.45(+0.49%) |
Nov 21, 2014 | 91.60 | 92.27 | 91.42 | 91.99 | 1,135,225 | +1.12(+1.23%) |
Nov 20, 2014 | 90.46 | 91.11 | 90.23 | 90.87 | 1,320,353 | -0.21(-0.23%) |
Nov 19, 2014 | 92.95 | 92.95 | 90.60 | 91.08 | 1,344,557 | -1.28(-1.39%) |
Nov 18, 2014 | 91.19 | 92.98 | 90.68 | 92.36 | 1,112,879 | +1.09(+1.19%) |
Nov 17, 2014 | 91.50 | 91.98 | 90.50 | 91.27 | 900,376 | +0.14(+0.15%) |
Nov 14, 2014 | 90.58 | 91.53 | 90.33 | 91.13 | 818,063 | +0.43(+0.47%) |
Nov 13, 2014 | 90.86 | 90.92 | 89.98 | 90.70 | 1,222,018 | +0.19(+0.21%) |
Nov 12, 2014 | 89.18 | 90.79 | 89.16 | 90.51 | 958,425 | +1.10(+1.23%) |
Nov 11, 2014 | 90.52 | 90.60 | 89.15 | 89.41 | 1,356,862 | -1.19(-1.31%) |
Nov 10, 2014 | 89.79 | 90.76 | 89.54 | 90.60 | 843,273 | +0.66(+0.73%) |
Nov 07, 2014 | 90.00 | 90.63 | 89.50 | 89.94 | 1,073,185 | -0.05(-0.06%) |
Nov 06, 2014 | 90.59 | 90.75 | 89.72 | 89.99 | 1,267,677 | -0.55(-0.61%) |
Nov 05, 2014 | 90.31 | 90.96 | 89.95 | 90.54 | 1,882,854 | +0.92(+1.03%) |
Nov 04, 2014 | 90.01 | 90.42 | 89.58 | 89.62 | 927,700 | -0.62(-0.69%) |