Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 90.94 | 91.61 | 89.66 | 89.69 | 517,681 | -2.03(-2.21%) |
Jan 29, 2015 | 90.67 | 92.00 | 89.85 | 91.72 | 586,216 | +1.27(+1.40%) |
Jan 28, 2015 | 90.37 | 91.41 | 89.59 | 90.45 | 528,731 | +0.87(+0.97%) |
Jan 27, 2015 | 88.78 | 89.99 | 88.52 | 89.58 | 382,596 | +0.17(+0.19%) |
Jan 26, 2015 | 88.74 | 89.57 | 88.72 | 89.41 | 411,638 | +0.58(+0.65%) |
Jan 23, 2015 | 89.77 | 90.17 | 88.81 | 88.83 | 441,310 | -0.82(-0.92%) |
Jan 22, 2015 | 88.74 | 89.78 | 88.19 | 89.65 | 359,386 | +1.48(+1.67%) |
Jan 21, 2015 | 88.09 | 88.57 | 87.69 | 88.18 | 431,989 | -0.12(-0.13%) |
Jan 20, 2015 | 89.60 | 89.60 | 87.95 | 88.29 | 526,876 | -0.89(-0.99%) |
Jan 16, 2015 | 87.37 | 89.25 | 86.74 | 89.18 | 777,955 | +1.50(+1.71%) |
Jan 15, 2015 | 89.56 | 89.56 | 85.91 | 87.68 | 1,636,473 | -1.88(-2.10%) |
Jan 14, 2015 | 90.77 | 92.45 | 89.43 | 89.56 | 847,693 | -2.53(-2.74%) |
Jan 13, 2015 | 92.81 | 94.10 | 91.67 | 92.09 | 700,736 | -0.38(-0.41%) |
Jan 12, 2015 | 91.19 | 92.55 | 91.01 | 92.47 | 471,653 | +1.47(+1.61%) |
Jan 09, 2015 | 91.25 | 91.36 | 90.36 | 91.00 | 750,338 | -0.25(-0.28%) |
Jan 08, 2015 | 89.14 | 91.27 | 88.89 | 91.25 | 780,257 | +2.97(+3.36%) |
Jan 07, 2015 | 86.34 | 88.37 | 85.98 | 88.28 | 689,799 | +2.91(+3.40%) |
Jan 06, 2015 | 85.50 | 86.60 | 84.36 | 85.38 | 803,731 | -1.07(-1.24%) |
Jan 05, 2015 | 86.35 | 86.87 | 85.20 | 86.45 | 630,345 | +1.07(+1.25%) |
Jan 02, 2015 | 85.39 | 86.04 | 84.71 | 85.38 | 442,912 | +0.11(+0.13%) |
Dec 31, 2014 | 86.35 | 85.27 | 85.27 | 85.27 | 324,247 | -0.68(-0.79%) |
Dec 30, 2014 | 86.50 | 87.28 | 85.84 | 85.95 | 384,174 | -0.47(-0.54%) |
Dec 29, 2014 | 86.52 | 87.03 | 86.32 | 86.42 | 361,212 | -0.01(-0.01%) |
Dec 26, 2014 | 86.33 | 86.79 | 86.27 | 86.43 | 179,610 | +0.05(+0.06%) |
Dec 24, 2014 | 86.57 | 86.37 | 86.37 | 86.37 | 138,710 | -0.21(-0.24%) |
Dec 23, 2014 | 86.94 | 87.78 | 86.46 | 86.58 | 350,973 | -0.25(-0.29%) |
Dec 22, 2014 | 86.77 | 87.97 | 86.08 | 86.84 | 375,419 | +0.19(+0.22%) |
Dec 19, 2014 | 85.75 | 87.32 | 85.71 | 86.65 | 838,409 | +1.12(+1.31%) |
Dec 18, 2014 | 85.02 | 85.52 | 84.33 | 85.52 | 477,143 | +0.92(+1.09%) |
Dec 17, 2014 | 84.35 | 85.04 | 83.21 | 84.60 | 479,088 | +0.46(+0.55%) |
Dec 16, 2014 | 84.87 | 84.98 | 83.54 | 84.14 | 461,636 | -0.98(-1.15%) |
Dec 15, 2014 | 85.94 | 86.30 | 84.68 | 85.12 | 355,804 | -0.97(-1.13%) |
Dec 12, 2014 | 84.83 | 86.64 | 84.25 | 86.08 | 284,708 | +0.86(+1.01%) |
Dec 11, 2014 | 84.65 | 85.69 | 84.56 | 85.22 | 420,556 | +0.95(+1.13%) |
Dec 10, 2014 | 85.39 | 86.02 | 84.17 | 84.27 | 265,554 | -1.44(-1.69%) |
Dec 09, 2014 | 85.74 | 85.82 | 84.78 | 85.72 | 211,603 | -0.43(-0.50%) |
Dec 08, 2014 | 85.11 | 86.77 | 84.91 | 86.15 | 299,894 | +0.46(+0.54%) |
Dec 05, 2014 | 86.78 | 86.88 | 85.49 | 85.69 | 399,954 | -0.94(-1.08%) |
Dec 04, 2014 | 86.45 | 87.01 | 86.21 | 86.63 | 341,587 | +0.21(+0.24%) |
Dec 03, 2014 | 86.07 | 86.67 | 85.66 | 86.42 | 257,405 | +0.55(+0.64%) |
Dec 02, 2014 | 85.07 | 86.00 | 85.03 | 85.87 | 644,604 | +0.80(+0.94%) |
Dec 01, 2014 | 84.70 | 86.44 | 84.51 | 85.07 | 423,615 | +0.32(+0.37%) |
Nov 28, 2014 | 83.83 | 86.23 | 83.83 | 84.75 | 253,173 | +0.56(+0.66%) |
Nov 26, 2014 | 84.08 | 84.19 | 84.19 | 84.19 | 214,936 | +0.06(+0.08%) |
Nov 25, 2014 | 84.24 | 84.56 | 83.82 | 84.13 | 346,417 | -0.19(-0.22%) |
Nov 24, 2014 | 83.82 | 84.57 | 83.37 | 84.32 | 281,902 | +0.61(+0.72%) |
Nov 21, 2014 | 84.16 | 84.24 | 83.35 | 83.71 | 374,184 | +0.21(+0.25%) |
Nov 20, 2014 | 82.33 | 84.07 | 82.24 | 83.51 | 400,109 | +0.96(+1.16%) |
Nov 19, 2014 | 82.73 | 82.82 | 81.84 | 82.55 | 300,682 | -0.10(-0.12%) |
Nov 18, 2014 | 82.32 | 82.93 | 82.18 | 82.65 | 338,033 | +0.45(+0.55%) |
Nov 17, 2014 | 82.59 | 83.17 | 82.18 | 82.20 | 326,740 | -0.40(-0.48%) |
Nov 14, 2014 | 83.04 | 83.51 | 82.43 | 82.59 | 267,922 | -0.37(-0.45%) |
Nov 13, 2014 | 83.07 | 83.49 | 82.50 | 82.96 | 283,778 | +0.20(+0.24%) |
Nov 12, 2014 | 82.37 | 82.95 | 81.96 | 82.77 | 471,338 | +0.07(+0.09%) |
Nov 11, 2014 | 83.29 | 83.42 | 82.43 | 82.69 | 293,548 | -0.46(-0.55%) |
Nov 10, 2014 | 82.06 | 83.30 | 81.83 | 83.15 | 293,312 | +1.16(+1.41%) |
Nov 07, 2014 | 81.85 | 82.08 | 81.59 | 82.00 | 331,683 | -0.05(-0.06%) |
Nov 06, 2014 | 81.83 | 82.38 | 81.33 | 82.04 | 543,511 | +0.32(+0.39%) |
Nov 05, 2014 | 81.14 | 81.75 | 80.90 | 81.73 | 538,509 | +0.23(+0.28%) |
Nov 04, 2014 | 80.96 | 81.61 | 80.96 | 81.50 | 514,383 | +0.63(+0.78%) |