Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 95.36 | 95.69 | 93.08 | 93.54 | 331,629 | -2.23(-2.33%) |
Jan 29, 2015 | 95.50 | 96.27 | 94.26 | 95.78 | 264,773 | +0.75(+0.79%) |
Jan 28, 2015 | 97.09 | 97.97 | 94.74 | 95.03 | 268,717 | -1.73(-1.79%) |
Jan 27, 2015 | 96.16 | 97.04 | 95.40 | 96.76 | 218,227 | -0.44(-0.46%) |
Jan 26, 2015 | 95.55 | 97.24 | 94.71 | 97.20 | 251,092 | +1.74(+1.82%) |
Jan 23, 2015 | 95.57 | 95.99 | 95.06 | 95.46 | 839,696 | +0.00(+0.00%) |
Jan 22, 2015 | 94.82 | 95.78 | 94.19 | 95.46 | 527,988 | +1.01(+1.07%) |
Jan 21, 2015 | 93.71 | 94.49 | 93.41 | 94.45 | 284,546 | +0.76(+0.81%) |
Jan 20, 2015 | 95.65 | 96.31 | 93.09 | 93.69 | 395,488 | -1.99(-2.08%) |
Jan 16, 2015 | 94.45 | 95.74 | 93.05 | 95.69 | 598,020 | +1.46(+1.55%) |
Jan 15, 2015 | 98.25 | 98.71 | 94.06 | 94.23 | 825,096 | -3.75(-3.82%) |
Jan 14, 2015 | 97.27 | 98.07 | 96.09 | 97.97 | 404,841 | -1.00(-1.01%) |
Jan 13, 2015 | 100.75 | 101.84 | 98.30 | 98.98 | 546,267 | -0.49(-0.50%) |
Jan 12, 2015 | 99.37 | 100.10 | 98.46 | 99.47 | 463,362 | +0.30(+0.31%) |
Jan 09, 2015 | 100.96 | 101.06 | 98.92 | 99.17 | 586,757 | -2.21(-2.18%) |
Jan 08, 2015 | 102.36 | 102.53 | 100.28 | 101.38 | 1,044,576 | +0.29(+0.28%) |
Jan 07, 2015 | 99.31 | 101.30 | 99.15 | 101.09 | 1,179,537 | +3.85(+3.96%) |
Jan 06, 2015 | 99.82 | 100.68 | 96.83 | 97.23 | 719,094 | -2.46(-2.47%) |
Jan 05, 2015 | 99.75 | 100.96 | 99.23 | 99.70 | 285,102 | -0.59(-0.59%) |
Jan 02, 2015 | 103.29 | 104.07 | 99.29 | 100.29 | 466,577 | -2.79(-2.71%) |
Dec 31, 2014 | 102.61 | 103.08 | 103.08 | 103.08 | 393,584 | +0.80(+0.78%) |
Dec 30, 2014 | 103.76 | 104.44 | 101.81 | 102.28 | 533,368 | -1.32(-1.27%) |
Dec 29, 2014 | 100.52 | 103.80 | 100.52 | 103.60 | 840,041 | +3.18(+3.16%) |
Dec 26, 2014 | 101.23 | 101.91 | 99.75 | 100.42 | 581,616 | -0.43(-0.42%) |
Dec 24, 2014 | 100.61 | 100.85 | 100.85 | 100.85 | 509,080 | +0.44(+0.44%) |
Dec 23, 2014 | 97.96 | 101.92 | 97.89 | 100.41 | 1,832,848 | +4.38(+4.56%) |
Dec 22, 2014 | 95.16 | 96.13 | 93.69 | 96.03 | 528,047 | +0.84(+0.88%) |
Dec 19, 2014 | 98.31 | 98.48 | 94.82 | 95.19 | 732,475 | -2.77(-2.83%) |
Dec 18, 2014 | 96.82 | 98.68 | 95.48 | 97.97 | 683,480 | +2.70(+2.83%) |
Dec 17, 2014 | 93.80 | 95.81 | 93.25 | 95.27 | 780,461 | +1.78(+1.90%) |
Dec 16, 2014 | 95.24 | 95.86 | 93.30 | 93.49 | 749,766 | -2.35(-2.46%) |
Dec 15, 2014 | 94.74 | 96.29 | 93.00 | 95.84 | 1,154,032 | +2.15(+2.29%) |
Dec 12, 2014 | 92.48 | 95.42 | 92.45 | 93.70 | 719,226 | +0.49(+0.53%) |
Dec 11, 2014 | 94.35 | 96.58 | 92.91 | 93.20 | 620,837 | +0.08(+0.09%) |
Dec 10, 2014 | 94.58 | 94.86 | 92.09 | 93.12 | 559,168 | -1.51(-1.59%) |
Dec 09, 2014 | 93.94 | 94.85 | 93.38 | 94.63 | 606,380 | -0.67(-0.70%) |
Dec 08, 2014 | 95.97 | 97.44 | 94.86 | 95.29 | 750,676 | -0.44(-0.46%) |
Dec 05, 2014 | 95.38 | 96.29 | 94.83 | 95.74 | 561,918 | +0.12(+0.12%) |
Dec 04, 2014 | 95.75 | 96.36 | 93.75 | 95.62 | 1,212,156 | -0.53(-0.55%) |
Dec 03, 2014 | 94.32 | 97.14 | 94.31 | 96.15 | 771,134 | +1.51(+1.60%) |
Dec 02, 2014 | 95.94 | 96.12 | 94.45 | 94.63 | 1,163,258 | -1.37(-1.42%) |
Dec 01, 2014 | 96.63 | 96.63 | 94.35 | 96.00 | 873,595 | -1.02(-1.05%) |
Nov 28, 2014 | 97.19 | 98.77 | 96.94 | 97.02 | 521,633 | -0.37(-0.38%) |
Nov 26, 2014 | 98.07 | 97.39 | 97.39 | 97.39 | 567,278 | -0.44(-0.45%) |
Nov 25, 2014 | 99.60 | 100.69 | 97.64 | 97.83 | 885,498 | -1.29(-1.30%) |
Nov 24, 2014 | 97.33 | 100.12 | 97.24 | 99.12 | 1,095,253 | +1.37(+1.40%) |
Nov 21, 2014 | 98.07 | 99.58 | 95.95 | 97.75 | 1,829,509 | -1.87(-1.88%) |
Nov 20, 2014 | 91.43 | 102.39 | 91.43 | 99.62 | 5,439,118 | +8.46(+9.28%) |
Nov 19, 2014 | 90.17 | 91.61 | 90.08 | 91.16 | 437,150 | +0.96(+1.07%) |
Nov 18, 2014 | 89.81 | 91.01 | 88.27 | 90.20 | 3,313,307 | -0.19(-0.21%) |
Nov 17, 2014 | 91.98 | 92.54 | 90.04 | 90.39 | 505,927 | -1.62(-1.76%) |
Nov 14, 2014 | 93.21 | 93.82 | 91.23 | 92.01 | 2,081,019 | -0.80(-0.86%) |
Nov 13, 2014 | 89.71 | 95.83 | 88.46 | 92.81 | 2,142,976 | +2.76(+3.06%) |
Nov 12, 2014 | 86.96 | 90.32 | 86.83 | 90.05 | 1,300,511 | +3.28(+3.78%) |
Nov 11, 2014 | 88.76 | 88.86 | 86.63 | 86.77 | 1,247,554 | -2.44(-2.73%) |
Nov 10, 2014 | 90.59 | 90.89 | 88.96 | 89.21 | 612,484 | -1.93(-2.11%) |
Nov 07, 2014 | 89.16 | 92.40 | 88.93 | 91.14 | 1,052,856 | +1.63(+1.82%) |
Nov 06, 2014 | 87.02 | 90.00 | 86.51 | 89.51 | 665,667 | +2.35(+2.69%) |
Nov 05, 2014 | 87.78 | 88.40 | 86.77 | 87.16 | 511,933 | +0.10(+0.11%) |
Nov 04, 2014 | 88.83 | 88.83 | 86.31 | 87.06 | 573,365 | -1.95(-2.19%) |