Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 98.23 | 98.41 | 97.03 | 98.21 | 3,818,005 | -1.13(-1.13%) |
Jan 29, 2015 | 98.47 | 99.34 | 97.62 | 99.34 | 4,411,023 | +2.51(+2.59%) |
Jan 28, 2015 | 98.26 | 98.47 | 96.61 | 96.83 | 2,728,800 | -0.41(-0.42%) |
Jan 27, 2015 | 96.67 | 97.73 | 96.52 | 97.24 | 2,839,652 | -0.17(-0.17%) |
Jan 26, 2015 | 97.80 | 97.81 | 96.38 | 97.40 | 4,469,054 | +0.93(+0.96%) |
Jan 23, 2015 | 96.91 | 97.51 | 96.21 | 96.48 | 4,612,176 | +0.78(+0.82%) |
Jan 22, 2015 | 94.42 | 95.83 | 93.72 | 95.70 | 1,613,015 | +0.97(+1.02%) |
Jan 21, 2015 | 94.55 | 95.39 | 93.92 | 94.73 | 2,120,182 | +0.81(+0.87%) |
Jan 20, 2015 | 95.12 | 95.14 | 93.12 | 93.92 | 1,479,991 | -0.22(-0.23%) |
Jan 16, 2015 | 93.32 | 94.20 | 92.39 | 94.14 | 1,869,932 | +2.23(+2.42%) |
Jan 15, 2015 | 91.34 | 92.55 | 91.52 | 91.91 | 1,513,871 | +0.57(+0.63%) |
Jan 14, 2015 | 91.54 | 92.01 | 90.64 | 91.34 | 1,109,652 | -0.29(-0.32%) |
Jan 13, 2015 | 92.46 | 92.87 | 91.06 | 91.63 | 4,344,924 | +0.35(+0.38%) |
Jan 12, 2015 | 91.42 | 91.60 | 90.47 | 91.28 | 1,462,752 | +1.20(+1.33%) |
Jan 09, 2015 | 91.15 | 91.27 | 89.70 | 90.08 | 1,204,266 | -0.73(-0.81%) |
Jan 08, 2015 | 89.78 | 91.53 | 89.61 | 90.82 | 1,562,694 | +2.78(+3.16%) |
Jan 07, 2015 | 87.24 | 88.46 | 87.00 | 88.03 | 2,283,267 | +1.26(+1.46%) |
Jan 06, 2015 | 86.31 | 87.32 | 85.74 | 86.77 | 2,134,971 | -0.19(-0.22%) |
Jan 05, 2015 | 87.73 | 88.27 | 86.70 | 86.96 | 2,499,117 | -2.94(-3.27%) |
Jan 02, 2015 | 90.35 | 90.49 | 89.29 | 89.90 | 1,129,127 | -0.47(-0.52%) |
Dec 31, 2014 | 91.57 | 90.36 | 90.36 | 90.36 | 822,715 | -0.55(-0.60%) |
Dec 30, 2014 | 91.64 | 91.88 | 90.48 | 90.91 | 1,217,496 | -1.47(-1.59%) |
Dec 29, 2014 | 92.52 | 92.92 | 92.24 | 92.38 | 518,831 | -0.39(-0.42%) |
Dec 26, 2014 | 93.14 | 93.25 | 92.56 | 92.77 | 359,419 | -0.16(-0.17%) |
Dec 24, 2014 | 92.84 | 92.93 | 92.93 | 92.93 | 222,987 | +0.07(+0.08%) |
Dec 23, 2014 | 92.32 | 93.26 | 92.23 | 92.86 | 903,112 | +0.72(+0.79%) |
Dec 22, 2014 | 91.88 | 92.46 | 91.75 | 92.13 | 1,376,532 | +0.20(+0.22%) |
Dec 19, 2014 | 91.29 | 92.52 | 91.21 | 91.93 | 1,124,827 | -0.30(-0.32%) |
Dec 18, 2014 | 90.30 | 92.25 | 90.27 | 92.23 | 2,463,176 | +3.55(+4.00%) |
Dec 17, 2014 | 87.39 | 89.05 | 87.32 | 88.68 | 2,343,238 | +1.05(+1.19%) |
Dec 16, 2014 | 86.70 | 89.34 | 86.59 | 87.64 | 3,730,621 | -0.22(-0.25%) |
Dec 15, 2014 | 89.34 | 89.83 | 87.58 | 87.85 | 2,595,708 | -0.91(-1.02%) |
Dec 12, 2014 | 90.72 | 91.11 | 88.52 | 88.76 | 2,609,783 | -1.90(-2.09%) |
Dec 11, 2014 | 91.11 | 91.84 | 90.56 | 90.66 | 1,317,246 | -0.51(-0.56%) |
Dec 10, 2014 | 91.88 | 91.96 | 91.01 | 91.18 | 1,941,079 | -0.25(-0.27%) |
Dec 09, 2014 | 91.06 | 91.54 | 90.70 | 91.43 | 2,713,015 | -1.16(-1.25%) |
Dec 08, 2014 | 92.77 | 93.46 | 92.04 | 92.59 | 2,584,613 | -0.74(-0.79%) |
Dec 05, 2014 | 93.03 | 93.37 | 92.44 | 93.33 | 1,369,908 | +1.50(+1.63%) |
Dec 04, 2014 | 91.68 | 92.19 | 91.17 | 91.83 | 1,772,592 | -0.25(-0.27%) |
Dec 03, 2014 | 92.34 | 92.49 | 91.37 | 92.08 | 1,099,841 | -0.36(-0.39%) |
Dec 02, 2014 | 93.29 | 93.37 | 92.13 | 92.44 | 1,110,821 | -1.01(-1.08%) |
Dec 01, 2014 | 94.08 | 94.12 | 93.10 | 93.45 | 4,161,499 | -0.68(-0.72%) |
Nov 28, 2014 | 93.77 | 94.51 | 93.64 | 94.12 | 834,181 | +1.49(+1.61%) |
Nov 26, 2014 | 93.15 | 92.63 | 92.63 | 92.63 | 928,739 | +0.05(+0.05%) |
Nov 25, 2014 | 92.33 | 92.79 | 92.30 | 92.59 | 1,321,302 | -0.19(-0.20%) |
Nov 24, 2014 | 93.58 | 93.63 | 92.45 | 92.77 | 2,181,447 | +0.62(+0.67%) |
Nov 21, 2014 | 92.30 | 92.50 | 91.85 | 92.15 | 1,434,793 | +1.38(+1.52%) |
Nov 20, 2014 | 90.73 | 91.06 | 90.52 | 90.78 | 1,721,774 | +0.51(+0.56%) |
Nov 19, 2014 | 90.46 | 90.52 | 90.02 | 90.27 | 1,516,242 | +0.59(+0.65%) |
Nov 18, 2014 | 89.52 | 90.04 | 89.33 | 89.68 | 1,198,591 | +0.60(+0.68%) |
Nov 17, 2014 | 88.72 | 89.68 | 88.68 | 89.08 | 757,681 | -0.04(-0.05%) |
Nov 14, 2014 | 88.43 | 89.18 | 88.28 | 89.12 | 944,793 | -0.02(-0.03%) |
Nov 13, 2014 | 88.51 | 89.66 | 88.36 | 89.14 | 979,098 | +1.21(+1.38%) |
Nov 12, 2014 | 88.35 | 88.78 | 87.65 | 87.93 | 1,103,857 | -0.89(-1.01%) |
Nov 11, 2014 | 88.64 | 88.92 | 88.33 | 88.82 | 1,111,017 | +0.71(+0.80%) |
Nov 10, 2014 | 87.92 | 88.28 | 87.52 | 88.11 | 691,426 | +0.95(+1.09%) |
Nov 07, 2014 | 86.94 | 87.26 | 86.56 | 87.16 | 908,365 | -0.13(-0.15%) |
Nov 06, 2014 | 87.83 | 88.28 | 87.22 | 87.29 | 1,811,605 | -0.13(-0.15%) |
Nov 05, 2014 | 87.02 | 87.80 | 86.67 | 87.42 | 1,835,851 | +0.40(+0.46%) |
Nov 04, 2014 | 87.72 | 87.93 | 86.25 | 87.02 | 2,069,487 | -0.12(-0.14%) |