Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 97.57 | 98.42 | 97.02 | 97.19 | 10,353,172 | -1.38(-1.40%) |
Jan 29, 2015 | 95.97 | 98.63 | 94.79 | 98.57 | 13,124,297 | +2.49(+2.59%) |
Jan 28, 2015 | 97.63 | 97.97 | 96.08 | 96.08 | 7,091,018 | -1.34(-1.38%) |
Jan 27, 2015 | 98.23 | 98.32 | 96.81 | 97.42 | 8,926,849 | -1.71(-1.72%) |
Jan 26, 2015 | 100.33 | 101.09 | 98.75 | 99.13 | 12,442,140 | +0.31(+0.31%) |
Jan 23, 2015 | 98.28 | 99.91 | 98.20 | 98.82 | 7,626,338 | +0.30(+0.31%) |
Jan 22, 2015 | 96.33 | 98.72 | 96.21 | 98.51 | 9,652,746 | +2.09(+2.17%) |
Jan 21, 2015 | 97.02 | 97.95 | 96.33 | 96.42 | 18,763,178 | -3.08(-3.10%) |
Jan 20, 2015 | 99.34 | 99.74 | 97.65 | 99.50 | 13,211,638 | -0.12(-0.12%) |
Jan 16, 2015 | 97.52 | 99.62 | 99.62 | 99.62 | 9,079,336 | +1.63(+1.66%) |
Jan 15, 2015 | 99.34 | 99.51 | 97.73 | 97.99 | 6,706,497 | -0.78(-0.79%) |
Jan 14, 2015 | 98.18 | 99.21 | 97.47 | 98.77 | 7,381,803 | -0.64(-0.64%) |
Jan 13, 2015 | 99.70 | 101.42 | 98.70 | 99.41 | 6,904,945 | +0.23(+0.24%) |
Jan 12, 2015 | 100.80 | 100.96 | 98.75 | 99.18 | 6,602,141 | -1.69(-1.68%) |
Jan 09, 2015 | 100.43 | 101.65 | 99.69 | 100.87 | 7,079,779 | +0.44(+0.44%) |
Jan 08, 2015 | 99.05 | 100.83 | 98.61 | 100.43 | 6,688,967 | +2.14(+2.17%) |
Jan 07, 2015 | 99.66 | 99.66 | 97.65 | 98.30 | 7,415,235 | -0.65(-0.65%) |
Jan 06, 2015 | 101.23 | 101.41 | 98.37 | 98.94 | 9,693,958 | -2.18(-2.16%) |
Jan 05, 2015 | 102.24 | 102.24 | 100.92 | 101.12 | 7,694,636 | -1.62(-1.57%) |
Jan 02, 2015 | 102.27 | 103.53 | 102.07 | 102.74 | 8,715,699 | +1.03(+1.01%) |
Dec 31, 2014 | 101.69 | 101.71 | 101.71 | 101.71 | 6,328,247 | +0.25(+0.24%) |
Dec 30, 2014 | 101.45 | 101.95 | 101.30 | 101.47 | 4,463,793 | -0.29(-0.29%) |
Dec 29, 2014 | 102.70 | 102.92 | 101.09 | 101.76 | 5,255,215 | -1.16(-1.13%) |
Dec 26, 2014 | 102.87 | 103.39 | 102.71 | 102.92 | 3,016,418 | +0.33(+0.32%) |
Dec 24, 2014 | 103.26 | 102.59 | 102.59 | 102.59 | 2,946,683 | -0.27(-0.26%) |
Dec 23, 2014 | 102.85 | 103.27 | 102.45 | 102.86 | 6,379,070 | +0.51(+0.50%) |
Dec 22, 2014 | 100.38 | 102.65 | 100.38 | 102.35 | 7,371,135 | +1.86(+1.85%) |
Dec 19, 2014 | 99.84 | 101.69 | 99.84 | 100.49 | 13,983,140 | +0.53(+0.53%) |
Dec 18, 2014 | 97.36 | 99.96 | 97.19 | 99.96 | 11,502,555 | +3.65(+3.78%) |
Dec 17, 2014 | 96.06 | 97.19 | 95.80 | 96.32 | 8,101,301 | +0.33(+0.34%) |
Dec 16, 2014 | 96.38 | 98.20 | 95.41 | 95.99 | 10,697,753 | -1.05(-1.08%) |
Dec 15, 2014 | 98.85 | 99.37 | 96.90 | 97.03 | 10,236,840 | -1.47(-1.49%) |
Dec 12, 2014 | 101.59 | 101.75 | 98.47 | 98.51 | 13,583,905 | -3.61(-3.53%) |
Dec 11, 2014 | 101.95 | 103.29 | 101.76 | 102.11 | 6,289,956 | +0.36(+0.35%) |
Dec 10, 2014 | 103.34 | 103.55 | 101.45 | 101.76 | 6,438,257 | -1.57(-1.52%) |
Dec 09, 2014 | 101.97 | 103.35 | 101.94 | 103.33 | 6,097,533 | +0.72(+0.70%) |
Dec 08, 2014 | 103.52 | 103.52 | 102.41 | 102.61 | 4,497,683 | -0.89(-0.86%) |
Dec 05, 2014 | 103.72 | 104.29 | 103.28 | 103.51 | 4,753,401 | -0.49(-0.47%) |
Dec 04, 2014 | 103.98 | 104.29 | 103.34 | 104.00 | 6,093,086 | -0.30(-0.29%) |
Dec 03, 2014 | 103.00 | 104.30 | 102.70 | 104.30 | 10,149,286 | +1.17(+1.14%) |
Dec 02, 2014 | 103.00 | 103.17 | 102.47 | 103.13 | 5,466,604 | +0.72(+0.70%) |
Dec 01, 2014 | 102.47 | 103.54 | 102.29 | 102.41 | 6,570,654 | -0.40(-0.39%) |
Nov 28, 2014 | 103.18 | 103.57 | 102.35 | 102.81 | 3,794,380 | +0.14(+0.14%) |
Nov 26, 2014 | 102.66 | 102.67 | 102.67 | 102.67 | 6,255,845 | +0.12(+0.12%) |
Nov 25, 2014 | 103.11 | 103.65 | 102.42 | 102.55 | 6,407,806 | -0.25(-0.24%) |
Nov 24, 2014 | 102.41 | 103.88 | 102.11 | 102.80 | 10,439,757 | +0.78(+0.76%) |
Nov 21, 2014 | 102.59 | 102.67 | 101.91 | 102.02 | 6,430,736 | +0.18(+0.17%) |
Nov 20, 2014 | 102.04 | 102.39 | 101.31 | 101.84 | 6,596,945 | -0.50(-0.49%) |
Nov 19, 2014 | 102.73 | 102.77 | 102.04 | 102.34 | 5,997,433 | -0.29(-0.28%) |
Nov 18, 2014 | 104.43 | 104.45 | 102.63 | 102.63 | 8,533,683 | -1.44(-1.38%) |
Nov 17, 2014 | 104.07 | 104.59 | 103.79 | 104.07 | 7,569,688 | +0.00(+0.00%) |
Nov 14, 2014 | 102.77 | 104.28 | 102.51 | 104.07 | 7,852,798 | +0.87(+0.84%) |
Nov 13, 2014 | 102.70 | 103.21 | 102.58 | 103.20 | 5,109,893 | +0.55(+0.54%) |
Nov 12, 2014 | 102.88 | 103.34 | 102.55 | 102.65 | 5,327,985 | -0.88(-0.85%) |
Nov 11, 2014 | 103.78 | 103.91 | 103.08 | 103.53 | 5,575,053 | -0.12(-0.12%) |
Nov 10, 2014 | 102.64 | 104.27 | 102.45 | 103.65 | 7,818,086 | +0.90(+0.88%) |
Nov 07, 2014 | 102.33 | 102.83 | 101.97 | 102.75 | 5,512,594 | +0.39(+0.38%) |
Nov 06, 2014 | 102.25 | 102.41 | 101.47 | 102.36 | 6,415,928 | +0.44(+0.43%) |
Nov 05, 2014 | 102.75 | 103.00 | 101.76 | 101.92 | 6,514,128 | -0.52(-0.51%) |
Nov 04, 2014 | 103.51 | 103.52 | 102.19 | 102.44 | 6,742,677 | -1.08(-1.04%) |