Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 90.08 | 90.62 | 90.08 | 90.40 | 3,861 | -0.21(-0.23%) |
Jan 29, 2015 | 89.96 | 90.61 | 89.72 | 90.61 | 13,981 | +0.20(+0.22%) |
Jan 28, 2015 | 91.02 | 91.39 | 90.41 | 90.41 | 30,533 | -0.64(-0.70%) |
Jan 27, 2015 | 90.95 | 91.23 | 90.67 | 91.05 | 8,016 | +0.63(+0.70%) |
Jan 26, 2015 | 90.03 | 90.58 | 90.03 | 90.42 | 10,819 | -0.98(-1.07%) |
Jan 23, 2015 | 91.80 | 91.89 | 91.40 | 91.40 | 11,808 | +0.30(+0.33%) |
Jan 22, 2015 | 90.26 | 91.28 | 90.23 | 91.10 | 9,429 | -0.15(-0.16%) |
Jan 21, 2015 | 91.34 | 91.84 | 90.49 | 91.25 | 54,593 | +0.71(+0.78%) |
Jan 20, 2015 | 91.74 | 91.74 | 90.11 | 90.54 | 22,623 | -0.12(-0.14%) |
Jan 16, 2015 | 90.67 | 90.67 | 90.67 | 0 | +0.17(+0.18%) | |
Jan 15, 2015 | 90.88 | 90.88 | 88.46 | 90.50 | 57,112 | +6.21(+7.37%) |
Jan 14, 2015 | 83.90 | 84.40 | 83.82 | 84.29 | 42,800 | -0.13(-0.15%) |
Jan 13, 2015 | 84.42 | 0 | +1.02(+1.22%) | |||
Jan 12, 2015 | 83.86 | 83.86 | 83.05 | 83.40 | 9,379 | -0.02(-0.02%) |
Jan 09, 2015 | 82.95 | 83.43 | 82.72 | 83.42 | 6,231 | +0.48(+0.58%) |
Jan 08, 2015 | 82.72 | 82.95 | 82.72 | 82.94 | 2,712 | +1.33(+1.62%) |
Jan 07, 2015 | 81.39 | 81.64 | 81.01 | 81.61 | 14,927 | +0.54(+0.67%) |
Jan 06, 2015 | 81.67 | 81.84 | 81.05 | 81.07 | 33,337 | -0.91(-1.11%) |
Jan 05, 2015 | 82.46 | 82.46 | 81.82 | 81.98 | 5,031 | -1.02(-1.23%) |
Jan 02, 2015 | 83.64 | 83.64 | 82.98 | 83.00 | 4,724 | -1.57(-1.86%) |
Dec 31, 2014 | 84.57 | 84.57 | 84.57 | 0 | -0.12(-0.14%) | |
Dec 30, 2014 | 85.18 | 85.18 | 84.58 | 84.69 | 18,422 | -0.86(-1.00%) |
Dec 29, 2014 | 85.60 | 85.79 | 85.49 | 85.55 | 10,185 | -0.91(-1.05%) |
Dec 26, 2014 | 86.26 | 86.59 | 86.25 | 86.45 | 5,988 | +0.23(+0.27%) |
Dec 24, 2014 | 86.22 | 86.22 | 86.22 | 0 | +0.01(+0.01%) | |
Dec 23, 2014 | 86.36 | 86.36 | 85.85 | 86.21 | 6,033 | +0.09(+0.11%) |
Dec 22, 2014 | 85.94 | 86.30 | 85.94 | 86.12 | 28,644 | +0.61(+0.71%) |
Dec 19, 2014 | 85.48 | 85.73 | 85.34 | 85.51 | 20,922 | +0.11(+0.13%) |
Dec 18, 2014 | 84.56 | 85.40 | 84.56 | 85.40 | 8,105 | +1.11(+1.32%) |
Dec 17, 2014 | 84.20 | 84.50 | 83.72 | 84.29 | 11,634 | +0.18(+0.21%) |
Dec 16, 2014 | 84.79 | 84.11 | 10,447 | +0.31(+0.38%) | ||
Dec 15, 2014 | 83.97 | 83.97 | 83.58 | 83.80 | 8,729 | -1.09(-1.28%) |
Dec 12, 2014 | 85.71 | 85.77 | 84.89 | 84.89 | 5,109 | -1.28(-1.49%) |
Dec 11, 2014 | 86.00 | 86.49 | 85.90 | 86.17 | 11,115 | +0.68(+0.80%) |
Dec 10, 2014 | 85.78 | 85.78 | 85.43 | 85.49 | 3,805 | -0.66(-0.77%) |
Dec 09, 2014 | 86.19 | 86.45 | 85.96 | 86.15 | 5,043 | +0.50(+0.58%) |
Dec 08, 2014 | 85.67 | 85.67 | 85.50 | 85.65 | 2,899 | -0.33(-0.38%) |
Dec 05, 2014 | 85.42 | 85.98 | 85.34 | 85.98 | 2,951 | +0.18(+0.21%) |
Dec 04, 2014 | 85.51 | 85.80 | 85.51 | 85.80 | 1,790 | -0.08(-0.09%) |
Dec 03, 2014 | 85.99 | 85.99 | 85.88 | 85.88 | 2,229 | +0.05(+0.05%) |
Dec 02, 2014 | 85.67 | 85.92 | 85.67 | 85.83 | 3,835 | -0.05(-0.05%) |
Dec 01, 2014 | 85.94 | 85.94 | 85.70 | 85.88 | 4,623 | +0.44(+0.51%) |
Nov 28, 2014 | 85.68 | 85.68 | 85.44 | 85.44 | 2,203 | +0.00(+0.00%) |
Nov 26, 2014 | 85.44 | 85.44 | 85.44 | 0 | +0.32(+0.38%) | |
Nov 25, 2014 | 84.65 | 85.15 | 84.65 | 85.12 | 3,340 | +0.32(+0.38%) |
Nov 24, 2014 | 84.77 | 84.80 | 84.69 | 84.80 | 2,727 | +0.11(+0.13%) |
Nov 21, 2014 | 84.76 | 84.76 | 84.39 | 84.69 | 4,196 | -0.12(-0.14%) |
Nov 20, 2014 | 84.63 | 84.81 | 84.53 | 84.81 | 4,019 | +0.17(+0.20%) |
Nov 19, 2014 | 84.59 | 85.00 | 84.54 | 84.64 | 8,393 | +0.06(+0.07%) |
Nov 18, 2014 | 84.57 | 84.78 | 84.57 | 84.58 | 2,038 | +0.80(+0.96%) |
Nov 17, 2014 | 83.79 | 84.14 | 83.78 | 7,707 | -0.36(-0.43%) | |
Nov 14, 2014 | 84.12 | 84.28 | 84.12 | 84.14 | 2,913 | +0.35(+0.42%) |
Nov 13, 2014 | 83.69 | 83.79 | 83.41 | 83.79 | 3,171 | +0.37(+0.44%) |
Nov 12, 2014 | 83.63 | 83.63 | 83.35 | 83.42 | 3,119 | -0.23(-0.27%) |
Nov 11, 2014 | 83.53 | 83.84 | 83.30 | 83.65 | 8,020 | +0.00(+0.00%) |
Nov 10, 2014 | 83.44 | 83.65 | 83.44 | 83.65 | 4,128 | +1.18(+1.43%) |
Nov 07, 2014 | 82.21 | 82.50 | 82.11 | 82.47 | 2,472 | +1.77(+2.19%) |
Nov 06, 2014 | 80.18 | 80.70 | 80.18 | 80.70 | 2,964 | -0.49(-0.60%) |
Nov 05, 2014 | 80.98 | 81.30 | 80.98 | 81.19 | 2,911 | +1.16(+1.46%) |
Nov 04, 2014 | 80.19 | 80.22 | 79.93 | 80.03 | 7,225 | +0.14(+0.17%) |