Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 90.50 | 90.89 | 89.41 | 89.49 | 2,639,507 | -1.80(-1.97%) |
Jan 29, 2015 | 90.84 | 91.35 | 89.88 | 91.29 | 1,790,882 | +0.69(+0.76%) |
Jan 28, 2015 | 92.86 | 93.58 | 90.53 | 90.60 | 2,424,806 | -1.66(-1.80%) |
Jan 27, 2015 | 93.17 | 93.23 | 92.25 | 92.26 | 1,927,043 | -1.33(-1.42%) |
Jan 26, 2015 | 93.24 | 93.85 | 92.79 | 93.58 | 1,425,887 | +0.02(+0.02%) |
Jan 23, 2015 | 94.07 | 94.26 | 93.34 | 93.57 | 1,302,484 | -0.46(-0.48%) |
Jan 22, 2015 | 92.57 | 94.14 | 91.81 | 94.02 | 2,220,118 | +2.40(+2.61%) |
Jan 21, 2015 | 91.45 | 92.07 | 90.81 | 91.63 | 1,451,016 | +0.06(+0.06%) |
Jan 20, 2015 | 92.95 | 93.15 | 91.05 | 91.57 | 1,680,771 | -1.06(-1.15%) |
Jan 16, 2015 | 90.90 | 92.70 | 90.90 | 92.63 | 1,769,530 | +1.60(+1.76%) |
Jan 15, 2015 | 91.57 | 92.21 | 90.84 | 91.03 | 1,624,288 | -0.02(-0.03%) |
Jan 14, 2015 | 89.11 | 91.84 | 89.11 | 91.06 | 2,102,023 | -1.92(-2.07%) |
Jan 13, 2015 | 93.78 | 94.69 | 92.54 | 92.98 | 1,948,951 | +0.14(+0.15%) |
Jan 12, 2015 | 93.83 | 94.35 | 92.48 | 92.84 | 1,461,937 | -1.14(-1.21%) |
Jan 09, 2015 | 94.98 | 95.35 | 93.84 | 93.97 | 1,627,437 | -1.35(-1.42%) |
Jan 08, 2015 | 94.49 | 95.53 | 94.33 | 95.33 | 1,627,165 | +1.52(+1.62%) |
Jan 07, 2015 | 93.34 | 93.89 | 92.72 | 93.81 | 1,894,372 | +1.32(+1.43%) |
Jan 06, 2015 | 93.72 | 93.83 | 92.08 | 92.49 | 2,133,710 | -0.82(-0.88%) |
Jan 05, 2015 | 95.09 | 95.09 | 93.05 | 93.31 | 1,850,291 | -1.55(-1.63%) |
Jan 02, 2015 | 95.64 | 95.96 | 94.17 | 94.86 | 1,031,872 | -0.36(-0.38%) |
Dec 31, 2014 | 96.49 | 95.23 | 95.23 | 95.23 | 1,049,440 | -1.15(-1.20%) |
Dec 30, 2014 | 96.48 | 96.78 | 95.85 | 96.38 | 805,335 | -0.17(-0.17%) |
Dec 29, 2014 | 96.20 | 97.38 | 96.17 | 96.54 | 842,420 | +0.22(+0.22%) |
Dec 26, 2014 | 96.38 | 96.70 | 96.06 | 96.33 | 687,316 | +0.15(+0.16%) |
Dec 24, 2014 | 96.39 | 96.18 | 96.18 | 96.18 | 561,937 | -0.15(-0.15%) |
Dec 23, 2014 | 95.96 | 96.55 | 95.59 | 96.33 | 1,430,224 | +0.72(+0.75%) |
Dec 22, 2014 | 95.08 | 95.79 | 95.02 | 95.61 | 1,440,054 | +0.53(+0.56%) |
Dec 19, 2014 | 95.23 | 95.57 | 93.71 | 95.08 | 3,006,015 | +0.13(+0.14%) |
Dec 18, 2014 | 94.22 | 94.94 | 93.86 | 94.94 | 1,967,550 | +1.53(+1.64%) |
Dec 17, 2014 | 92.03 | 93.54 | 91.93 | 93.41 | 2,454,454 | +1.62(+1.76%) |
Dec 16, 2014 | 92.34 | 93.73 | 91.79 | 91.79 | 1,932,311 | -0.71(-0.77%) |
Dec 15, 2014 | 93.58 | 94.24 | 92.09 | 92.51 | 2,726,279 | -0.89(-0.95%) |
Dec 12, 2014 | 94.27 | 95.12 | 93.34 | 93.39 | 1,797,399 | -1.46(-1.54%) |
Dec 11, 2014 | 95.08 | 95.78 | 94.65 | 94.85 | 1,775,631 | +0.18(+0.19%) |
Dec 10, 2014 | 95.03 | 96.25 | 94.62 | 94.67 | 1,913,819 | -0.98(-1.03%) |
Dec 09, 2014 | 96.06 | 96.46 | 95.31 | 95.65 | 1,554,904 | -1.25(-1.29%) |
Dec 08, 2014 | 95.88 | 97.16 | 95.69 | 96.91 | 1,823,209 | +1.24(+1.30%) |
Dec 05, 2014 | 95.82 | 96.36 | 95.29 | 95.66 | 1,507,854 | -0.05(-0.05%) |
Dec 04, 2014 | 95.67 | 95.92 | 95.22 | 95.71 | 1,630,370 | +0.37(+0.39%) |
Dec 03, 2014 | 94.63 | 95.48 | 94.25 | 95.34 | 2,314,604 | +0.58(+0.61%) |
Dec 02, 2014 | 94.64 | 94.86 | 94.33 | 94.76 | 1,702,761 | +0.09(+0.10%) |
Dec 01, 2014 | 93.95 | 94.97 | 93.95 | 94.67 | 1,772,984 | +0.44(+0.46%) |
Nov 28, 2014 | 94.12 | 94.81 | 93.92 | 94.23 | 703,643 | +0.26(+0.27%) |
Nov 26, 2014 | 93.80 | 93.98 | 93.98 | 93.98 | 1,277,781 | +0.40(+0.42%) |
Nov 25, 2014 | 93.62 | 93.77 | 93.04 | 93.58 | 2,052,096 | +0.13(+0.14%) |
Nov 24, 2014 | 93.17 | 93.48 | 92.97 | 93.45 | 1,423,077 | +0.68(+0.74%) |
Nov 21, 2014 | 93.51 | 93.72 | 92.51 | 92.77 | 1,958,292 | -0.10(-0.11%) |
Nov 20, 2014 | 91.84 | 93.07 | 91.84 | 92.87 | 1,673,334 | +0.30(+0.32%) |
Nov 19, 2014 | 91.47 | 92.58 | 91.35 | 92.57 | 2,365,508 | +0.90(+0.98%) |
Nov 18, 2014 | 91.25 | 92.11 | 91.25 | 91.67 | 1,245,196 | +0.07(+0.08%) |
Nov 17, 2014 | 91.03 | 91.67 | 90.94 | 91.60 | 1,331,908 | +0.43(+0.47%) |
Nov 14, 2014 | 91.09 | 91.95 | 90.98 | 91.17 | 2,027,076 | -0.02(-0.03%) |
Nov 13, 2014 | 91.62 | 91.75 | 90.90 | 91.19 | 1,535,583 | -0.10(-0.11%) |
Nov 12, 2014 | 91.13 | 91.37 | 90.98 | 91.29 | 1,196,100 | -0.21(-0.23%) |
Nov 11, 2014 | 91.86 | 92.09 | 91.44 | 91.50 | 891,806 | -0.40(-0.44%) |
Nov 10, 2014 | 91.40 | 91.90 | 91.10 | 91.90 | 1,247,942 | +0.58(+0.63%) |
Nov 07, 2014 | 91.11 | 91.56 | 91.02 | 91.33 | 1,221,930 | +0.07(+0.07%) |
Nov 06, 2014 | 91.07 | 91.32 | 90.69 | 91.26 | 947,784 | +0.19(+0.21%) |
Nov 05, 2014 | 91.24 | 91.24 | 90.14 | 91.07 | 1,610,953 | +0.63(+0.70%) |
Nov 04, 2014 | 89.77 | 90.97 | 89.75 | 90.44 | 2,536,827 | +0.77(+0.85%) |