Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 101.34 | 102.32 | 98.58 | 98.58 | 2,299,239 | -3.30(-3.24%) |
Jan 29, 2015 | 101.79 | 102.25 | 100.86 | 101.88 | 1,044,722 | +0.33(+0.32%) |
Jan 28, 2015 | 102.78 | 103.74 | 101.55 | 101.55 | 1,184,991 | -0.88(-0.86%) |
Jan 27, 2015 | 102.05 | 103.06 | 101.96 | 102.43 | 982,841 | -0.01(-0.01%) |
Jan 26, 2015 | 101.07 | 102.47 | 100.85 | 102.44 | 755,754 | +1.11(+1.09%) |
Jan 23, 2015 | 101.56 | 101.70 | 100.88 | 101.33 | 736,846 | -0.35(-0.34%) |
Jan 22, 2015 | 100.07 | 101.85 | 99.88 | 101.68 | 1,216,632 | +1.88(+1.88%) |
Jan 21, 2015 | 99.45 | 100.11 | 99.12 | 99.80 | 798,317 | +0.00(+0.00%) |
Jan 20, 2015 | 100.56 | 100.75 | 99.48 | 99.80 | 1,245,285 | -0.41(-0.40%) |
Jan 16, 2015 | 99.35 | 100.38 | 98.77 | 100.21 | 1,029,843 | +0.80(+0.80%) |
Jan 15, 2015 | 99.23 | 99.67 | 98.79 | 99.41 | 871,052 | +0.22(+0.22%) |
Jan 14, 2015 | 97.61 | 99.27 | 96.87 | 99.19 | 1,469,785 | +1.15(+1.17%) |
Jan 13, 2015 | 98.57 | 99.28 | 97.43 | 98.04 | 863,751 | -0.21(-0.22%) |
Jan 12, 2015 | 98.06 | 98.50 | 97.77 | 98.25 | 1,041,939 | +0.40(+0.41%) |
Jan 09, 2015 | 97.57 | 98.38 | 96.85 | 97.85 | 936,220 | +0.49(+0.50%) |
Jan 08, 2015 | 97.31 | 97.93 | 96.69 | 97.36 | 1,319,858 | +0.39(+0.40%) |
Jan 07, 2015 | 96.19 | 97.33 | 95.41 | 96.97 | 1,407,000 | +1.07(+1.12%) |
Jan 06, 2015 | 94.40 | 96.05 | 94.27 | 95.90 | 2,304,319 | +1.83(+1.94%) |
Jan 05, 2015 | 93.64 | 94.23 | 93.08 | 94.07 | 1,255,375 | +0.85(+0.91%) |
Jan 02, 2015 | 91.86 | 93.37 | 91.83 | 93.23 | 861,844 | +1.83(+2.00%) |
Dec 31, 2014 | 93.45 | 91.40 | 91.40 | 91.40 | 1,559,348 | -1.65(-1.78%) |
Dec 30, 2014 | 93.00 | 93.70 | 92.42 | 93.05 | 774,890 | +0.19(+0.21%) |
Dec 29, 2014 | 93.22 | 93.43 | 92.26 | 92.86 | 992,110 | +0.43(+0.47%) |
Dec 26, 2014 | 92.34 | 92.94 | 92.31 | 92.43 | 773,316 | +0.08(+0.08%) |
Dec 24, 2014 | 93.30 | 92.35 | 92.35 | 92.35 | 527,666 | -0.75(-0.81%) |
Dec 23, 2014 | 92.81 | 93.28 | 92.49 | 93.11 | 1,167,407 | +0.35(+0.38%) |
Dec 22, 2014 | 91.58 | 92.81 | 91.35 | 92.76 | 1,087,834 | +1.41(+1.54%) |
Dec 19, 2014 | 92.09 | 92.12 | 90.63 | 91.35 | 2,038,578 | -0.27(-0.29%) |
Dec 18, 2014 | 90.85 | 91.63 | 90.28 | 91.62 | 1,256,824 | +1.44(+1.60%) |
Dec 17, 2014 | 88.29 | 90.30 | 88.01 | 90.18 | 1,144,013 | +2.17(+2.46%) |
Dec 16, 2014 | 88.11 | 89.31 | 87.69 | 88.01 | 1,469,328 | -0.08(-0.09%) |
Dec 15, 2014 | 89.56 | 89.68 | 87.92 | 88.08 | 1,802,977 | -1.18(-1.32%) |
Dec 12, 2014 | 89.75 | 90.35 | 89.23 | 89.26 | 1,005,625 | -0.77(-0.85%) |
Dec 11, 2014 | 91.21 | 91.25 | 89.89 | 90.02 | 1,490,011 | -0.83(-0.92%) |
Dec 10, 2014 | 90.69 | 91.19 | 90.29 | 90.86 | 1,188,183 | -0.12(-0.13%) |
Dec 09, 2014 | 89.49 | 91.34 | 89.49 | 90.97 | 1,244,993 | +0.92(+1.02%) |
Dec 08, 2014 | 89.93 | 90.75 | 89.74 | 90.06 | 1,295,397 | +0.29(+0.33%) |
Dec 05, 2014 | 89.55 | 89.81 | 88.35 | 89.77 | 1,130,781 | -0.09(-0.10%) |
Dec 04, 2014 | 89.67 | 90.04 | 89.10 | 89.85 | 1,276,923 | +0.30(+0.34%) |
Dec 03, 2014 | 89.67 | 89.79 | 89.05 | 89.55 | 1,743,799 | -0.28(-0.31%) |
Dec 02, 2014 | 88.75 | 89.99 | 88.23 | 89.83 | 1,182,909 | +1.03(+1.16%) |
Dec 01, 2014 | 88.46 | 89.31 | 88.26 | 88.80 | 1,393,139 | +0.23(+0.26%) |
Nov 28, 2014 | 88.53 | 89.60 | 88.03 | 88.57 | 709,031 | +0.29(+0.32%) |
Nov 26, 2014 | 87.95 | 88.28 | 88.28 | 88.28 | 1,204,631 | +0.46(+0.53%) |
Nov 25, 2014 | 87.62 | 88.20 | 87.32 | 87.82 | 1,389,494 | +0.12(+0.13%) |
Nov 24, 2014 | 88.02 | 88.12 | 87.39 | 87.70 | 1,034,902 | -0.01(-0.01%) |
Nov 21, 2014 | 87.27 | 87.72 | 86.95 | 87.71 | 2,437,542 | +0.94(+1.08%) |
Nov 20, 2014 | 86.82 | 87.37 | 86.39 | 86.77 | 1,238,309 | -0.61(-0.70%) |
Nov 19, 2014 | 87.06 | 88.02 | 86.81 | 87.39 | 1,532,365 | +0.10(+0.11%) |
Nov 18, 2014 | 86.55 | 87.38 | 86.26 | 87.29 | 1,243,008 | +0.92(+1.06%) |
Nov 17, 2014 | 86.48 | 86.93 | 86.25 | 86.38 | 1,056,441 | +0.06(+0.07%) |
Nov 14, 2014 | 87.20 | 87.53 | 86.11 | 86.32 | 913,811 | -1.02(-1.17%) |
Nov 13, 2014 | 86.64 | 87.41 | 86.34 | 87.34 | 1,240,389 | +0.71(+0.82%) |
Nov 12, 2014 | 87.65 | 87.65 | 86.40 | 86.63 | 1,135,781 | -0.57(-0.66%) |
Nov 11, 2014 | 87.77 | 87.80 | 86.80 | 87.20 | 941,661 | -0.44(-0.51%) |
Nov 10, 2014 | 87.22 | 87.73 | 87.04 | 87.65 | 1,057,235 | +0.32(+0.37%) |
Nov 07, 2014 | 87.28 | 87.66 | 86.60 | 87.33 | 2,073,785 | -0.07(-0.08%) |
Nov 06, 2014 | 88.09 | 88.40 | 87.23 | 87.39 | 1,717,938 | -0.64(-0.72%) |
Nov 05, 2014 | 88.26 | 88.55 | 87.46 | 88.03 | 1,176,775 | -0.12(-0.14%) |
Nov 04, 2014 | 88.00 | 88.36 | 87.43 | 88.15 | 1,381,596 | +0.23(+0.26%) |