Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 92.36 | 96.60 | 91.33 | 95.80 | 1,509,201 | +2.38(+2.54%) |
Jan 29, 2015 | 93.88 | 94.26 | 89.47 | 93.42 | 1,634,595 | -0.14(-0.15%) |
Jan 28, 2015 | 95.78 | 95.99 | 92.91 | 93.56 | 1,304,907 | -3.08(-3.19%) |
Jan 27, 2015 | 95.03 | 97.85 | 94.15 | 96.64 | 1,153,395 | +1.03(+1.08%) |
Jan 26, 2015 | 93.27 | 97.03 | 92.44 | 95.61 | 1,543,968 | +2.55(+2.74%) |
Jan 23, 2015 | 94.59 | 96.72 | 92.85 | 93.06 | 1,669,691 | -2.10(-2.20%) |
Jan 22, 2015 | 95.67 | 96.15 | 92.36 | 95.16 | 1,629,599 | -0.29(-0.30%) |
Jan 21, 2015 | 91.89 | 95.99 | 91.89 | 95.44 | 1,186,930 | +3.90(+4.26%) |
Jan 20, 2015 | 89.00 | 91.74 | 87.16 | 91.54 | 1,718,013 | -0.31(-0.33%) |
Jan 16, 2015 | 85.97 | 92.11 | 85.61 | 91.85 | 2,126,596 | +6.55(+7.68%) |
Jan 15, 2015 | 91.09 | 91.70 | 85.16 | 85.30 | 2,212,434 | -3.72(-4.18%) |
Jan 14, 2015 | 88.90 | 90.83 | 86.41 | 89.02 | 2,686,884 | -1.05(-1.16%) |
Jan 13, 2015 | 89.65 | 91.22 | 88.44 | 90.07 | 1,852,281 | +0.84(+0.95%) |
Jan 12, 2015 | 91.61 | 91.65 | 88.64 | 89.22 | 1,296,718 | -4.58(-4.88%) |
Jan 09, 2015 | 93.61 | 94.14 | 91.55 | 93.80 | 898,536 | +0.48(+0.52%) |
Jan 08, 2015 | 91.63 | 93.75 | 89.58 | 93.32 | 1,625,187 | +2.27(+2.50%) |
Jan 07, 2015 | 93.45 | 94.32 | 89.68 | 91.04 | 1,273,111 | -0.78(-0.85%) |
Jan 06, 2015 | 92.88 | 94.46 | 90.93 | 91.82 | 1,697,445 | -1.64(-1.76%) |
Jan 05, 2015 | 97.29 | 97.29 | 92.11 | 93.47 | 1,632,795 | -5.75(-5.79%) |
Jan 02, 2015 | 97.56 | 100.23 | 95.19 | 99.21 | 1,332,537 | +0.82(+0.83%) |
Dec 31, 2014 | 98.51 | 98.40 | 98.40 | 98.40 | 1,111,009 | -1.14(-1.15%) |
Dec 30, 2014 | 101.55 | 103.47 | 99.43 | 99.54 | 1,225,081 | -2.82(-2.76%) |
Dec 29, 2014 | 103.86 | 105.41 | 100.91 | 102.36 | 1,397,292 | -0.57(-0.55%) |
Dec 26, 2014 | 104.96 | 106.28 | 102.28 | 102.92 | 786,168 | -0.99(-0.96%) |
Dec 24, 2014 | 103.89 | 103.92 | 103.92 | 103.92 | 727,601 | -1.55(-1.47%) |
Dec 23, 2014 | 104.99 | 106.50 | 103.73 | 105.47 | 1,268,978 | +1.72(+1.65%) |
Dec 22, 2014 | 100.18 | 103.86 | 99.93 | 103.75 | 1,843,986 | -1.72(-1.63%) |
Dec 19, 2014 | 102.39 | 105.60 | 100.59 | 105.47 | 2,235,184 | +4.59(+4.56%) |
Dec 18, 2014 | 103.04 | 105.04 | 96.84 | 100.87 | 2,026,848 | +1.72(+1.73%) |
Dec 17, 2014 | 94.15 | 101.74 | 93.88 | 99.16 | 2,016,197 | +5.46(+5.83%) |
Dec 16, 2014 | 90.84 | 96.56 | 89.13 | 93.70 | 2,601,188 | +2.94(+3.24%) |
Dec 15, 2014 | 92.89 | 93.46 | 90.35 | 90.76 | 1,958,440 | -0.68(-0.74%) |
Dec 12, 2014 | 90.08 | 93.71 | 89.15 | 91.43 | 1,736,285 | -0.07(-0.08%) |
Dec 11, 2014 | 93.38 | 95.64 | 91.26 | 91.51 | 1,359,651 | -1.23(-1.33%) |
Dec 10, 2014 | 93.63 | 94.22 | 91.43 | 92.74 | 1,788,668 | -3.42(-3.55%) |
Dec 09, 2014 | 92.17 | 96.49 | 92.14 | 96.16 | 1,914,404 | +3.74(+4.05%) |
Dec 08, 2014 | 95.62 | 96.19 | 92.14 | 92.42 | 2,316,139 | -4.93(-5.06%) |
Dec 05, 2014 | 99.19 | 100.39 | 96.90 | 97.35 | 1,340,719 | -2.13(-2.15%) |
Dec 04, 2014 | 97.98 | 100.37 | 97.65 | 99.48 | 1,634,791 | -0.93(-0.92%) |
Dec 03, 2014 | 96.36 | 102.38 | 95.81 | 100.41 | 2,406,065 | +4.89(+5.12%) |
Dec 02, 2014 | 95.42 | 98.75 | 94.85 | 95.52 | 2,133,798 | -0.80(-0.83%) |
Dec 01, 2014 | 96.52 | 97.27 | 91.91 | 96.32 | 2,581,919 | -1.10(-1.13%) |
Nov 28, 2014 | 102.34 | 103.07 | 95.40 | 97.42 | 2,014,276 | -9.89(-9.21%) |
Nov 26, 2014 | 108.42 | 107.31 | 107.31 | 107.31 | 1,149,468 | -2.48(-2.26%) |
Nov 25, 2014 | 113.35 | 114.17 | 108.64 | 109.78 | 1,650,054 | -3.27(-2.89%) |
Nov 24, 2014 | 112.08 | 113.84 | 111.58 | 113.05 | 1,424,803 | -0.34(-0.30%) |
Nov 21, 2014 | 113.36 | 114.17 | 111.48 | 113.40 | 2,177,275 | +2.39(+2.15%) |
Nov 20, 2014 | 107.74 | 111.67 | 107.53 | 111.01 | 1,206,078 | +3.18(+2.95%) |
Nov 19, 2014 | 107.76 | 108.61 | 106.03 | 107.83 | 844,315 | +0.98(+0.92%) |
Nov 18, 2014 | 106.38 | 108.45 | 105.74 | 106.84 | 901,799 | -0.09(-0.09%) |
Nov 17, 2014 | 108.03 | 108.39 | 106.24 | 106.94 | 1,544,612 | -2.19(-2.01%) |
Nov 14, 2014 | 106.23 | 109.66 | 105.65 | 109.13 | 1,710,055 | +3.35(+3.17%) |
Nov 13, 2014 | 105.56 | 106.78 | 104.50 | 105.78 | 2,026,709 | -0.56(-0.52%) |
Nov 12, 2014 | 106.28 | 108.63 | 105.53 | 106.33 | 826,679 | -1.10(-1.03%) |
Nov 11, 2014 | 107.88 | 108.73 | 105.66 | 107.44 | 1,163,221 | +0.02(+0.02%) |
Nov 10, 2014 | 110.98 | 112.90 | 106.36 | 107.42 | 1,644,775 | -2.28(-2.08%) |
Nov 07, 2014 | 106.68 | 111.19 | 106.68 | 109.70 | 2,094,542 | +3.28(+3.08%) |
Nov 06, 2014 | 101.83 | 106.74 | 101.38 | 106.42 | 1,587,558 | +3.07(+2.97%) |
Nov 05, 2014 | 99.59 | 106.55 | 98.42 | 103.35 | 2,567,628 | +4.90(+4.98%) |
Nov 04, 2014 | 100.09 | 101.15 | 96.98 | 98.44 | 1,642,337 | -3.90(-3.81%) |