Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 105.82 | 106.88 | 104.89 | 105.08 | 5,168,740 | -0.39(-0.37%) |
Jan 29, 2015 | 104.50 | 105.52 | 102.82 | 105.47 | 3,638,485 | +1.27(+1.21%) |
Jan 28, 2015 | 107.09 | 107.33 | 104.08 | 104.21 | 4,324,076 | -2.29(-2.15%) |
Jan 27, 2015 | 105.72 | 107.54 | 105.72 | 106.49 | 4,386,634 | -0.66(-0.62%) |
Jan 26, 2015 | 105.56 | 107.26 | 104.92 | 107.15 | 4,010,270 | +1.83(+1.73%) |
Jan 23, 2015 | 104.70 | 105.52 | 104.29 | 105.33 | 2,315,639 | +0.47(+0.45%) |
Jan 22, 2015 | 104.50 | 104.88 | 101.64 | 104.86 | 5,084,216 | +0.81(+0.78%) |
Jan 21, 2015 | 105.00 | 105.62 | 103.74 | 104.05 | 4,503,774 | -1.55(-1.47%) |
Jan 20, 2015 | 104.63 | 105.79 | 102.85 | 105.59 | 5,133,676 | +1.77(+1.70%) |
Jan 16, 2015 | 100.47 | 103.88 | 100.46 | 103.83 | 5,909,993 | +3.31(+3.29%) |
Jan 15, 2015 | 103.68 | 103.98 | 100.39 | 100.52 | 5,517,920 | -2.57(-2.49%) |
Jan 14, 2015 | 101.74 | 103.54 | 101.46 | 103.09 | 4,532,218 | +0.20(+0.19%) |
Jan 13, 2015 | 104.27 | 105.34 | 101.72 | 102.90 | 7,278,604 | -0.03(-0.03%) |
Jan 12, 2015 | 103.08 | 103.87 | 102.71 | 102.93 | 6,779,082 | +0.57(+0.56%) |
Jan 09, 2015 | 103.43 | 103.59 | 101.34 | 102.36 | 3,171,244 | -0.37(-0.36%) |
Jan 08, 2015 | 103.22 | 103.46 | 101.81 | 102.72 | 4,323,262 | +0.80(+0.78%) |
Jan 07, 2015 | 99.46 | 101.93 | 99.40 | 101.93 | 4,742,316 | +3.66(+3.72%) |
Jan 06, 2015 | 100.37 | 101.06 | 97.37 | 98.27 | 5,765,466 | -1.65(-1.65%) |
Jan 05, 2015 | 99.31 | 101.08 | 99.15 | 99.92 | 4,725,373 | -0.16(-0.16%) |
Jan 02, 2015 | 100.09 | 101.07 | 99.14 | 100.08 | 2,840,991 | +0.98(+0.99%) |
Dec 31, 2014 | 99.87 | 99.10 | 99.10 | 99.10 | 3,831,202 | -0.41(-0.42%) |
Dec 30, 2014 | 100.03 | 100.67 | 99.39 | 99.52 | 1,772,188 | -1.11(-1.10%) |
Dec 29, 2014 | 100.31 | 100.93 | 99.70 | 100.62 | 2,205,139 | +0.46(+0.46%) |
Dec 26, 2014 | 98.73 | 100.31 | 98.50 | 100.17 | 2,552,922 | +2.22(+2.27%) |
Dec 24, 2014 | 95.74 | 97.94 | 97.94 | 97.94 | 3,859,670 | +1.67(+1.74%) |
Dec 23, 2014 | 101.02 | 101.25 | 95.41 | 96.27 | 11,146,549 | -4.70(-4.66%) |
Dec 22, 2014 | 101.44 | 102.33 | 100.09 | 100.97 | 6,600,384 | -2.65(-2.56%) |
Dec 19, 2014 | 102.78 | 104.26 | 101.56 | 103.62 | 6,179,785 | +1.06(+1.03%) |
Dec 18, 2014 | 100.91 | 102.57 | 100.36 | 102.57 | 4,643,634 | +3.46(+3.49%) |
Dec 17, 2014 | 96.29 | 99.28 | 95.88 | 99.11 | 5,920,692 | +3.17(+3.31%) |
Dec 16, 2014 | 96.47 | 98.83 | 95.71 | 95.94 | 6,215,672 | -1.30(-1.34%) |
Dec 15, 2014 | 100.61 | 100.76 | 96.90 | 97.24 | 7,782,970 | -2.76(-2.76%) |
Dec 12, 2014 | 100.67 | 101.64 | 99.91 | 100.00 | 4,111,551 | -1.29(-1.27%) |
Dec 11, 2014 | 101.60 | 103.01 | 100.96 | 101.29 | 4,958,447 | +0.52(+0.52%) |
Dec 10, 2014 | 102.70 | 103.02 | 100.63 | 100.77 | 4,089,683 | -2.11(-2.05%) |
Dec 09, 2014 | 101.50 | 103.12 | 100.23 | 102.88 | 3,987,535 | +0.37(+0.36%) |
Dec 08, 2014 | 101.04 | 103.50 | 101.04 | 102.51 | 5,723,172 | +1.63(+1.61%) |
Dec 05, 2014 | 100.28 | 101.00 | 100.02 | 100.88 | 2,089,327 | +0.85(+0.85%) |
Dec 04, 2014 | 100.67 | 100.98 | 99.67 | 100.03 | 2,511,617 | -0.67(-0.67%) |
Dec 03, 2014 | 100.59 | 100.76 | 99.31 | 100.70 | 3,584,503 | +0.45(+0.45%) |
Dec 02, 2014 | 99.06 | 100.51 | 99.05 | 100.25 | 3,501,252 | +2.04(+2.08%) |
Dec 01, 2014 | 98.87 | 99.46 | 97.85 | 98.21 | 3,113,011 | -1.07(-1.08%) |
Nov 28, 2014 | 99.39 | 100.34 | 98.93 | 99.28 | 1,513,254 | +0.01(+0.01%) |
Nov 26, 2014 | 97.97 | 99.27 | 99.27 | 99.27 | 2,524,136 | +1.37(+1.40%) |
Nov 25, 2014 | 98.47 | 98.49 | 97.07 | 97.90 | 2,729,015 | -0.16(-0.16%) |
Nov 24, 2014 | 96.45 | 98.05 | 96.45 | 98.05 | 3,496,210 | +1.68(+1.74%) |
Nov 21, 2014 | 97.03 | 97.60 | 96.14 | 96.38 | 3,911,502 | +0.32(+0.34%) |
Nov 20, 2014 | 95.62 | 96.62 | 95.29 | 96.05 | 2,174,063 | -0.06(-0.06%) |
Nov 19, 2014 | 96.13 | 96.96 | 95.51 | 96.11 | 2,843,437 | -0.34(-0.35%) |
Nov 18, 2014 | 94.77 | 96.56 | 94.61 | 96.45 | 4,106,898 | +2.09(+2.22%) |
Nov 17, 2014 | 94.11 | 95.58 | 94.02 | 94.36 | 5,342,384 | +0.22(+0.23%) |
Nov 14, 2014 | 96.05 | 96.08 | 93.47 | 94.14 | 5,866,009 | -1.87(-1.95%) |
Nov 13, 2014 | 97.03 | 97.45 | 95.65 | 96.01 | 4,051,744 | -0.85(-0.88%) |
Nov 12, 2014 | 96.40 | 96.94 | 95.85 | 96.86 | 2,645,384 | +0.08(+0.08%) |
Nov 11, 2014 | 96.64 | 97.27 | 95.98 | 96.78 | 3,315,000 | +0.34(+0.36%) |
Nov 10, 2014 | 95.44 | 96.45 | 94.83 | 96.44 | 3,971,370 | +1.65(+1.74%) |
Nov 07, 2014 | 95.70 | 95.93 | 93.66 | 94.78 | 3,995,583 | -1.04(-1.08%) |
Nov 06, 2014 | 94.68 | 95.90 | 94.46 | 95.82 | 3,941,158 | +1.44(+1.53%) |
Nov 05, 2014 | 96.84 | 96.84 | 93.99 | 94.38 | 4,248,269 | -1.45(-1.51%) |
Nov 04, 2014 | 96.09 | 96.72 | 95.26 | 95.83 | 3,795,835 | -0.97(-1.00%) |