Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 105.21 | 105.21 | 100.54 | 101.76 | 47,036 | -3.50(-3.32%) |
Jan 29, 2015 | 105.73 | 105.78 | 104.04 | 105.25 | 77,184 | -0.85(-0.80%) |
Jan 28, 2015 | 108.19 | 108.75 | 105.12 | 106.10 | 38,116 | -1.94(-1.80%) |
Jan 27, 2015 | 108.04 | 108.62 | 107.77 | 108.05 | 40,246 | -0.72(-0.66%) |
Jan 26, 2015 | 104.42 | 109.23 | 104.42 | 108.77 | 99,340 | +4.71(+4.53%) |
Jan 23, 2015 | 107.23 | 107.23 | 103.68 | 104.06 | 81,305 | -2.75(-2.58%) |
Jan 22, 2015 | 106.89 | 107.93 | 106.61 | 106.81 | 44,005 | +0.29(+0.27%) |
Jan 21, 2015 | 106.19 | 108.53 | 105.06 | 106.52 | 65,460 | +0.60(+0.57%) |
Jan 20, 2015 | 104.21 | 106.28 | 103.46 | 105.92 | 55,770 | +2.56(+2.48%) |
Jan 16, 2015 | 98.71 | 103.51 | 98.06 | 103.36 | 40,780 | +4.24(+4.27%) |
Jan 15, 2015 | 101.05 | 101.28 | 98.31 | 99.12 | 60,393 | -2.32(-2.28%) |
Jan 14, 2015 | 102.11 | 103.89 | 101.06 | 101.44 | 35,410 | -2.25(-2.17%) |
Jan 13, 2015 | 102.02 | 104.10 | 101.70 | 103.69 | 34,247 | +2.93(+2.91%) |
Jan 12, 2015 | 101.42 | 101.42 | 100.51 | 100.75 | 68,260 | -0.41(-0.41%) |
Jan 09, 2015 | 102.14 | 104.36 | 100.97 | 101.17 | 58,993 | -1.11(-1.09%) |
Jan 08, 2015 | 100.45 | 102.84 | 99.63 | 102.28 | 44,120 | +2.37(+2.37%) |
Jan 07, 2015 | 99.15 | 100.52 | 97.75 | 99.91 | 119,568 | +1.39(+1.41%) |
Jan 06, 2015 | 98.10 | 100.65 | 97.45 | 98.52 | 108,604 | +0.52(+0.53%) |
Jan 05, 2015 | 99.98 | 99.98 | 97.51 | 97.99 | 56,584 | -2.46(-2.45%) |
Jan 02, 2015 | 102.50 | 103.28 | 99.84 | 100.45 | 24,802 | -2.03(-1.98%) |
Dec 31, 2014 | 102.32 | 102.48 | 102.48 | 102.48 | 20,198 | -0.12(-0.11%) |
Dec 30, 2014 | 103.30 | 103.80 | 101.91 | 102.60 | 44,583 | -0.70(-0.68%) |
Dec 29, 2014 | 104.37 | 104.80 | 102.74 | 103.30 | 53,661 | -0.96(-0.92%) |
Dec 26, 2014 | 103.76 | 104.62 | 103.76 | 104.25 | 11,394 | -0.34(-0.33%) |
Dec 24, 2014 | 105.53 | 104.59 | 104.59 | 104.59 | 7,847 | -0.05(-0.04%) |
Dec 23, 2014 | 102.18 | 105.24 | 101.99 | 104.64 | 42,104 | +2.48(+2.43%) |
Dec 22, 2014 | 99.31 | 102.42 | 99.31 | 102.16 | 53,129 | +2.62(+2.63%) |
Dec 19, 2014 | 101.75 | 102.20 | 98.51 | 99.54 | 34,958 | -2.16(-2.12%) |
Dec 18, 2014 | 96.98 | 103.24 | 96.78 | 101.70 | 69,523 | +4.95(+5.12%) |
Dec 17, 2014 | 94.24 | 98.10 | 93.98 | 96.75 | 108,381 | +2.46(+2.61%) |
Dec 16, 2014 | 94.02 | 94.82 | 92.27 | 94.29 | 129,861 | +0.37(+0.39%) |
Dec 15, 2014 | 97.44 | 97.44 | 92.20 | 93.92 | 79,249 | -3.44(-3.53%) |
Dec 12, 2014 | 97.33 | 98.65 | 96.97 | 97.36 | 55,269 | -0.30(-0.31%) |
Dec 11, 2014 | 97.53 | 98.06 | 97.22 | 97.66 | 93,380 | +0.12(+0.12%) |
Dec 10, 2014 | 97.09 | 98.13 | 97.09 | 97.54 | 60,381 | -0.33(-0.33%) |
Dec 09, 2014 | 98.20 | 98.31 | 97.39 | 97.87 | 79,864 | -0.35(-0.36%) |
Dec 08, 2014 | 98.83 | 100.80 | 97.17 | 98.22 | 84,372 | -0.68(-0.69%) |
Dec 05, 2014 | 98.64 | 99.01 | 97.64 | 98.90 | 50,186 | +0.80(+0.82%) |
Dec 04, 2014 | 101.11 | 101.11 | 97.47 | 98.10 | 34,777 | -1.66(-1.66%) |
Dec 03, 2014 | 97.33 | 100.99 | 97.15 | 99.76 | 69,563 | +2.34(+2.40%) |
Dec 02, 2014 | 101.10 | 101.10 | 97.25 | 97.42 | 58,383 | -4.03(-3.97%) |
Dec 01, 2014 | 103.72 | 103.72 | 100.87 | 101.45 | 32,482 | -2.56(-2.46%) |
Nov 28, 2014 | 105.92 | 105.92 | 103.91 | 104.00 | 17,388 | -1.98(-1.87%) |
Nov 26, 2014 | 105.94 | 105.98 | 105.98 | 105.98 | 43,869 | +0.40(+0.38%) |
Nov 25, 2014 | 105.20 | 106.22 | 104.36 | 105.58 | 71,201 | +0.77(+0.73%) |
Nov 24, 2014 | 103.71 | 104.97 | 103.23 | 104.81 | 41,854 | +1.45(+1.40%) |
Nov 21, 2014 | 105.28 | 105.28 | 103.30 | 103.37 | 35,233 | -1.27(-1.21%) |
Nov 20, 2014 | 103.43 | 105.36 | 103.43 | 104.63 | 30,959 | +1.04(+1.01%) |
Nov 19, 2014 | 100.35 | 104.13 | 99.77 | 103.59 | 48,892 | +3.63(+3.63%) |
Nov 18, 2014 | 100.88 | 101.01 | 99.76 | 99.96 | 34,480 | -0.85(-0.84%) |
Nov 17, 2014 | 102.67 | 102.92 | 100.65 | 100.81 | 15,578 | -1.74(-1.70%) |
Nov 14, 2014 | 102.14 | 103.44 | 102.01 | 102.55 | 31,038 | +0.11(+0.11%) |
Nov 13, 2014 | 103.44 | 104.28 | 101.73 | 102.44 | 62,840 | -1.34(-1.30%) |
Nov 12, 2014 | 103.76 | 103.89 | 102.69 | 103.79 | 71,679 | -0.20(-0.19%) |
Nov 11, 2014 | 103.51 | 104.11 | 102.96 | 103.99 | 19,491 | -0.02(-0.01%) |
Nov 10, 2014 | 106.08 | 106.08 | 103.30 | 104.00 | 26,308 | -1.69(-1.60%) |
Nov 07, 2014 | 105.14 | 106.67 | 104.67 | 105.69 | 54,008 | +0.94(+0.90%) |
Nov 06, 2014 | 104.78 | 105.57 | 103.24 | 104.75 | 103,482 | -0.30(-0.29%) |
Nov 05, 2014 | 104.77 | 105.59 | 103.95 | 105.05 | 61,462 | +0.58(+0.56%) |
Nov 04, 2014 | 103.35 | 104.50 | 103.17 | 104.47 | 28,161 | +0.89(+0.86%) |