Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 91.19 | 91.86 | 89.91 | 89.94 | 516,250 | -2.03(-2.21%) |
Jan 29, 2015 | 90.92 | 92.25 | 90.10 | 91.97 | 584,596 | +1.27(+1.40%) |
Jan 28, 2015 | 90.62 | 91.66 | 89.84 | 90.70 | 527,269 | +0.87(+0.97%) |
Jan 27, 2015 | 89.03 | 90.24 | 88.77 | 89.83 | 381,539 | +0.17(+0.19%) |
Jan 26, 2015 | 88.98 | 89.82 | 88.97 | 89.66 | 410,500 | +0.58(+0.65%) |
Jan 23, 2015 | 90.02 | 90.42 | 89.06 | 89.07 | 440,090 | -0.83(-0.92%) |
Jan 22, 2015 | 88.98 | 90.03 | 88.44 | 89.90 | 358,393 | +1.48(+1.67%) |
Jan 21, 2015 | 88.33 | 88.81 | 87.93 | 88.42 | 430,795 | -0.12(-0.13%) |
Jan 20, 2015 | 89.85 | 89.85 | 88.19 | 88.54 | 525,420 | -0.89(-0.99%) |
Jan 16, 2015 | 87.61 | 89.50 | 86.98 | 89.43 | 775,805 | +1.51(+1.71%) |
Jan 15, 2015 | 89.81 | 89.81 | 86.15 | 87.92 | 1,631,950 | -1.89(-2.10%) |
Jan 14, 2015 | 91.02 | 92.71 | 89.68 | 89.81 | 845,349 | -2.53(-2.74%) |
Jan 13, 2015 | 93.07 | 94.36 | 91.92 | 92.34 | 698,799 | -0.38(-0.41%) |
Jan 12, 2015 | 91.44 | 92.81 | 91.26 | 92.72 | 470,349 | +1.47(+1.61%) |
Jan 09, 2015 | 91.51 | 91.62 | 90.61 | 91.25 | 748,264 | -0.25(-0.28%) |
Jan 08, 2015 | 89.38 | 91.53 | 89.14 | 91.51 | 778,100 | +2.98(+3.36%) |
Jan 07, 2015 | 86.58 | 88.61 | 86.22 | 88.53 | 687,892 | +2.91(+3.40%) |
Jan 06, 2015 | 85.73 | 86.84 | 84.59 | 85.61 | 801,510 | -1.07(-1.24%) |
Jan 05, 2015 | 86.59 | 87.11 | 85.43 | 86.69 | 628,603 | +1.07(+1.25%) |
Jan 02, 2015 | 85.62 | 86.28 | 84.94 | 85.61 | 441,688 | +0.11(+0.13%) |
Dec 31, 2014 | 86.59 | 85.51 | 85.51 | 85.51 | 323,351 | -0.68(-0.79%) |
Dec 30, 2014 | 86.74 | 87.52 | 86.08 | 86.19 | 383,112 | -0.47(-0.54%) |
Dec 29, 2014 | 86.76 | 87.27 | 86.56 | 86.66 | 360,213 | -0.01(-0.01%) |
Dec 26, 2014 | 86.57 | 87.03 | 86.50 | 86.67 | 179,114 | +0.05(+0.06%) |
Dec 24, 2014 | 86.81 | 86.61 | 86.61 | 86.61 | 138,327 | -0.21(-0.24%) |
Dec 23, 2014 | 87.19 | 88.03 | 86.70 | 86.82 | 350,003 | -0.25(-0.29%) |
Dec 22, 2014 | 87.01 | 88.21 | 86.31 | 87.08 | 374,381 | +0.19(+0.22%) |
Dec 19, 2014 | 85.99 | 87.56 | 85.95 | 86.89 | 836,092 | +1.13(+1.31%) |
Dec 18, 2014 | 85.25 | 85.76 | 84.56 | 85.76 | 475,824 | +0.93(+1.09%) |
Dec 17, 2014 | 84.59 | 85.28 | 83.44 | 84.83 | 477,764 | +0.46(+0.55%) |
Dec 16, 2014 | 85.11 | 85.22 | 83.77 | 84.37 | 460,360 | -0.98(-1.15%) |
Dec 15, 2014 | 86.18 | 86.54 | 84.92 | 85.35 | 354,820 | -0.97(-1.13%) |
Dec 12, 2014 | 85.06 | 86.88 | 84.48 | 86.32 | 283,921 | +0.86(+1.01%) |
Dec 11, 2014 | 84.89 | 85.92 | 84.80 | 85.46 | 419,394 | +0.95(+1.13%) |
Dec 10, 2014 | 85.63 | 86.25 | 84.41 | 84.51 | 264,819 | -1.45(-1.69%) |
Dec 09, 2014 | 85.97 | 86.06 | 85.01 | 85.96 | 211,018 | -0.43(-0.50%) |
Dec 08, 2014 | 85.35 | 87.01 | 85.14 | 86.39 | 299,065 | +0.46(+0.54%) |
Dec 05, 2014 | 87.02 | 87.12 | 85.73 | 85.93 | 398,848 | -0.94(-1.08%) |
Dec 04, 2014 | 86.69 | 87.25 | 86.45 | 86.87 | 340,642 | +0.21(+0.24%) |
Dec 03, 2014 | 86.31 | 86.91 | 85.90 | 86.66 | 256,693 | +0.55(+0.64%) |
Dec 02, 2014 | 85.30 | 86.24 | 85.27 | 86.11 | 642,823 | +0.81(+0.94%) |
Dec 01, 2014 | 84.93 | 86.68 | 84.74 | 85.30 | 422,444 | +0.32(+0.37%) |
Nov 28, 2014 | 84.06 | 86.47 | 84.06 | 84.99 | 252,474 | +0.56(+0.67%) |
Nov 26, 2014 | 84.32 | 84.43 | 84.43 | 84.43 | 214,342 | +0.06(+0.08%) |
Nov 25, 2014 | 84.47 | 84.80 | 84.05 | 84.36 | 345,459 | -0.19(-0.22%) |
Nov 24, 2014 | 84.05 | 84.81 | 83.60 | 84.55 | 281,123 | +0.61(+0.72%) |
Nov 21, 2014 | 84.40 | 84.47 | 83.58 | 83.95 | 373,149 | +0.21(+0.25%) |
Nov 20, 2014 | 82.56 | 84.30 | 82.47 | 83.74 | 399,003 | +0.96(+1.16%) |
Nov 19, 2014 | 82.96 | 83.05 | 82.07 | 82.78 | 299,851 | -0.10(-0.12%) |
Nov 18, 2014 | 82.55 | 83.16 | 82.41 | 82.88 | 337,099 | +0.45(+0.55%) |
Nov 17, 2014 | 82.82 | 83.40 | 82.41 | 82.42 | 325,837 | -0.40(-0.48%) |
Nov 14, 2014 | 83.27 | 83.75 | 82.66 | 82.82 | 267,182 | -0.37(-0.45%) |
Nov 13, 2014 | 83.30 | 83.72 | 82.73 | 83.19 | 282,994 | +0.20(+0.24%) |
Nov 12, 2014 | 82.60 | 83.18 | 82.19 | 82.99 | 470,035 | +0.07(+0.09%) |
Nov 11, 2014 | 83.52 | 83.66 | 82.66 | 82.92 | 292,737 | -0.46(-0.55%) |
Nov 10, 2014 | 82.29 | 83.53 | 82.05 | 83.38 | 292,501 | +1.16(+1.41%) |
Nov 07, 2014 | 82.08 | 82.31 | 81.82 | 82.22 | 330,767 | -0.05(-0.06%) |
Nov 06, 2014 | 82.06 | 82.61 | 81.55 | 82.27 | 542,009 | +0.32(+0.39%) |
Nov 05, 2014 | 81.36 | 81.98 | 81.13 | 81.95 | 537,021 | +0.23(+0.28%) |
Nov 04, 2014 | 81.18 | 81.84 | 81.18 | 81.73 | 512,961 | +0.63(+0.78%) |