Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.66 | 77.80 | 75.82 | 76.27 | 2,112,610 | -2.17(-2.77%) |
Jan 29, 2015 | 78.09 | 78.69 | 77.13 | 78.45 | 1,077,470 | +0.37(+0.47%) |
Jan 28, 2015 | 79.83 | 80.02 | 78.00 | 78.08 | 1,220,636 | -1.41(-1.77%) |
Jan 27, 2015 | 79.41 | 79.98 | 79.19 | 79.49 | 1,345,046 | -0.67(-0.83%) |
Jan 26, 2015 | 79.87 | 80.53 | 79.67 | 80.16 | 1,344,600 | -0.03(-0.03%) |
Jan 23, 2015 | 80.24 | 80.46 | 79.61 | 80.18 | 1,297,038 | +0.10(+0.12%) |
Jan 22, 2015 | 79.45 | 80.23 | 79.11 | 80.09 | 1,169,399 | +0.87(+1.10%) |
Jan 21, 2015 | 79.12 | 80.18 | 78.77 | 79.21 | 1,434,137 | +0.04(+0.04%) |
Jan 20, 2015 | 79.14 | 79.71 | 78.26 | 79.18 | 2,679,896 | +1.36(+1.74%) |
Jan 16, 2015 | 75.53 | 77.89 | 75.45 | 77.82 | 2,512,177 | +2.38(+3.15%) |
Jan 15, 2015 | 76.54 | 77.00 | 75.39 | 75.45 | 2,068,651 | -0.92(-1.20%) |
Jan 14, 2015 | 75.25 | 76.42 | 74.96 | 76.36 | 2,726,696 | +0.39(+0.51%) |
Jan 13, 2015 | 78.98 | 79.57 | 75.27 | 75.97 | 5,994,540 | -2.39(-3.04%) |
Jan 12, 2015 | 81.61 | 82.52 | 77.03 | 78.36 | 11,353,096 | -12.71(-13.96%) |
Jan 09, 2015 | 92.39 | 92.40 | 90.43 | 91.07 | 1,234,512 | -1.49(-1.61%) |
Jan 08, 2015 | 93.04 | 93.78 | 91.85 | 92.56 | 1,137,078 | -0.04(-0.04%) |
Jan 07, 2015 | 91.33 | 92.65 | 90.69 | 92.60 | 1,067,729 | +2.65(+2.95%) |
Jan 06, 2015 | 91.35 | 91.37 | 88.71 | 89.95 | 1,227,796 | -1.39(-1.52%) |
Jan 05, 2015 | 91.35 | 92.10 | 90.66 | 91.34 | 1,614,360 | -1.54(-1.66%) |
Jan 02, 2015 | 93.87 | 94.97 | 92.16 | 92.88 | 728,949 | -1.20(-1.27%) |
Dec 31, 2014 | 94.93 | 94.07 | 94.07 | 94.07 | 588,625 | -0.49(-0.52%) |
Dec 30, 2014 | 95.16 | 95.59 | 94.18 | 94.57 | 788,758 | -1.10(-1.15%) |
Dec 29, 2014 | 94.52 | 95.96 | 94.20 | 95.67 | 856,656 | +0.97(+1.02%) |
Dec 26, 2014 | 94.44 | 95.25 | 94.21 | 94.70 | 1,163,905 | +0.26(+0.28%) |
Dec 24, 2014 | 94.36 | 94.44 | 94.44 | 94.44 | 489,234 | +0.25(+0.26%) |
Dec 23, 2014 | 91.90 | 94.51 | 91.56 | 94.19 | 1,486,009 | +2.72(+2.97%) |
Dec 22, 2014 | 91.62 | 92.24 | 91.03 | 91.47 | 1,842,406 | +0.29(+0.32%) |
Dec 19, 2014 | 91.80 | 91.80 | 90.59 | 91.18 | 1,776,169 | -0.04(-0.05%) |
Dec 18, 2014 | 90.65 | 92.89 | 90.65 | 91.22 | 1,887,144 | -0.17(-0.18%) |
Dec 17, 2014 | 89.76 | 91.57 | 88.75 | 91.39 | 1,535,070 | +2.07(+2.32%) |
Dec 16, 2014 | 91.26 | 91.29 | 89.27 | 89.32 | 1,427,420 | -2.02(-2.21%) |
Dec 15, 2014 | 91.71 | 92.81 | 89.95 | 91.34 | 1,330,839 | +0.05(+0.06%) |
Dec 12, 2014 | 91.50 | 92.62 | 90.89 | 91.28 | 785,024 | -0.56(-0.61%) |
Dec 11, 2014 | 91.44 | 93.37 | 91.34 | 91.85 | 890,540 | +0.69(+0.76%) |
Dec 10, 2014 | 93.12 | 93.37 | 91.01 | 91.15 | 1,003,899 | -2.01(-2.16%) |
Dec 09, 2014 | 92.28 | 93.21 | 90.97 | 93.16 | 930,449 | -0.08(-0.08%) |
Dec 08, 2014 | 94.20 | 94.47 | 92.92 | 93.24 | 880,219 | -1.02(-1.08%) |
Dec 05, 2014 | 94.09 | 94.28 | 93.28 | 94.26 | 722,770 | +0.11(+0.12%) |
Dec 04, 2014 | 93.75 | 94.56 | 93.57 | 94.14 | 956,055 | +0.12(+0.13%) |
Dec 03, 2014 | 93.84 | 94.34 | 93.42 | 94.02 | 1,712,823 | -0.18(-0.20%) |
Dec 02, 2014 | 93.72 | 94.44 | 93.56 | 94.21 | 1,364,340 | +0.53(+0.56%) |
Dec 01, 2014 | 94.10 | 94.17 | 93.24 | 93.68 | 1,584,034 | -0.98(-1.04%) |
Nov 28, 2014 | 93.45 | 95.06 | 93.28 | 94.66 | 939,117 | +1.50(+1.61%) |
Nov 26, 2014 | 94.38 | 93.16 | 93.16 | 93.16 | 1,779,182 | -1.22(-1.29%) |
Nov 25, 2014 | 95.77 | 97.01 | 93.17 | 94.38 | 4,259,874 | +2.27(+2.47%) |
Nov 24, 2014 | 91.22 | 92.28 | 90.65 | 92.11 | 3,222,792 | +0.96(+1.06%) |
Nov 21, 2014 | 92.06 | 92.31 | 90.29 | 91.14 | 1,482,306 | -0.32(-0.35%) |
Nov 20, 2014 | 89.78 | 91.51 | 89.48 | 91.47 | 767,005 | +1.39(+1.55%) |
Nov 19, 2014 | 89.21 | 90.21 | 88.88 | 90.07 | 1,081,975 | +0.59(+0.66%) |
Nov 18, 2014 | 89.05 | 90.04 | 88.80 | 89.49 | 752,655 | +0.21(+0.24%) |
Nov 17, 2014 | 89.63 | 90.03 | 88.95 | 89.28 | 760,522 | -0.53(-0.60%) |
Nov 14, 2014 | 90.61 | 90.97 | 89.63 | 89.81 | 891,280 | -0.81(-0.89%) |
Nov 13, 2014 | 90.11 | 91.05 | 89.17 | 90.62 | 1,452,754 | +0.37(+0.41%) |
Nov 12, 2014 | 87.42 | 90.35 | 87.11 | 90.25 | 1,601,555 | +2.59(+2.95%) |
Nov 11, 2014 | 87.61 | 87.98 | 87.29 | 87.66 | 597,991 | +0.32(+0.36%) |
Nov 10, 2014 | 86.62 | 87.63 | 86.36 | 87.35 | 892,784 | +0.63(+0.73%) |
Nov 07, 2014 | 85.78 | 87.28 | 85.63 | 86.71 | 1,285,998 | +0.75(+0.88%) |
Nov 06, 2014 | 84.21 | 86.09 | 84.21 | 85.96 | 1,268,771 | +2.00(+2.38%) |
Nov 05, 2014 | 83.43 | 83.99 | 83.18 | 83.96 | 766,897 | +1.21(+1.46%) |
Nov 04, 2014 | 83.38 | 83.97 | 82.45 | 82.75 | 1,290,112 | -1.75(-2.08%) |