Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 92.02 | 92.31 | 90.54 | 90.70 | 333,691 | -2.20(-2.37%) |
Jan 29, 2015 | 90.69 | 92.92 | 90.13 | 92.90 | 371,059 | +2.57(+2.85%) |
Jan 28, 2015 | 90.79 | 91.88 | 90.08 | 90.33 | 306,808 | -0.42(-0.46%) |
Jan 27, 2015 | 90.50 | 91.53 | 89.49 | 90.75 | 274,453 | -0.49(-0.54%) |
Jan 26, 2015 | 89.91 | 91.61 | 89.72 | 91.24 | 337,399 | +0.91(+1.01%) |
Jan 23, 2015 | 90.86 | 91.07 | 89.68 | 90.33 | 178,136 | -0.78(-0.86%) |
Jan 22, 2015 | 89.37 | 91.13 | 87.85 | 91.11 | 218,017 | +2.35(+2.65%) |
Jan 21, 2015 | 89.29 | 89.99 | 88.32 | 88.76 | 152,110 | -0.74(-0.83%) |
Jan 20, 2015 | 89.21 | 89.89 | 87.78 | 89.50 | 191,613 | +0.71(+0.80%) |
Jan 16, 2015 | 86.61 | 88.92 | 86.61 | 88.79 | 244,055 | +1.84(+2.12%) |
Jan 15, 2015 | 87.58 | 87.58 | 86.41 | 86.95 | 443,855 | -0.01(-0.01%) |
Jan 14, 2015 | 86.80 | 87.66 | 86.36 | 86.96 | 406,351 | -0.48(-0.55%) |
Jan 13, 2015 | 89.66 | 90.41 | 86.57 | 87.44 | 549,833 | -1.47(-1.65%) |
Jan 12, 2015 | 90.34 | 90.72 | 88.26 | 88.91 | 451,224 | -2.30(-2.52%) |
Jan 09, 2015 | 91.60 | 92.22 | 90.43 | 91.21 | 310,777 | -0.38(-0.41%) |
Jan 08, 2015 | 88.50 | 91.83 | 88.00 | 91.59 | 804,860 | +3.90(+4.45%) |
Jan 07, 2015 | 85.25 | 87.78 | 85.17 | 87.69 | 358,407 | +2.84(+3.35%) |
Jan 06, 2015 | 85.61 | 86.73 | 84.38 | 84.85 | 429,838 | -0.77(-0.90%) |
Jan 05, 2015 | 85.25 | 86.99 | 85.07 | 85.62 | 605,853 | +1.15(+1.36%) |
Jan 02, 2015 | 86.08 | 86.17 | 83.88 | 84.47 | 258,936 | -1.06(-1.24%) |
Dec 31, 2014 | 87.29 | 85.53 | 85.53 | 85.53 | 345,800 | -1.72(-1.97%) |
Dec 30, 2014 | 87.72 | 88.29 | 86.61 | 87.25 | 234,208 | -0.70(-0.80%) |
Dec 29, 2014 | 87.37 | 88.07 | 86.68 | 87.95 | 214,698 | +0.66(+0.76%) |
Dec 26, 2014 | 87.67 | 88.14 | 87.25 | 87.29 | 136,058 | +0.05(+0.06%) |
Dec 24, 2014 | 88.12 | 87.24 | 87.24 | 87.24 | 116,800 | -0.54(-0.62%) |
Dec 23, 2014 | 87.81 | 88.13 | 87.19 | 87.78 | 349,062 | +0.13(+0.15%) |
Dec 22, 2014 | 87.51 | 88.52 | 86.51 | 87.65 | 487,679 | +0.47(+0.54%) |
Dec 19, 2014 | 86.63 | 87.64 | 85.51 | 87.18 | 727,246 | +0.27(+0.31%) |
Dec 18, 2014 | 84.92 | 87.03 | 84.29 | 86.91 | 427,312 | +2.62(+3.11%) |
Dec 17, 2014 | 82.59 | 84.33 | 81.34 | 84.29 | 313,428 | +1.80(+2.18%) |
Dec 16, 2014 | 81.91 | 84.42 | 81.69 | 82.49 | 403,259 | +0.56(+0.68%) |
Dec 15, 2014 | 83.02 | 83.43 | 81.20 | 81.93 | 444,394 | -0.52(-0.63%) |
Dec 12, 2014 | 83.47 | 84.32 | 82.35 | 82.45 | 323,901 | -1.82(-2.16%) |
Dec 11, 2014 | 83.94 | 84.99 | 83.85 | 84.27 | 239,609 | +0.60(+0.72%) |
Dec 10, 2014 | 82.84 | 84.30 | 82.79 | 83.67 | 525,427 | +1.04(+1.26%) |
Dec 09, 2014 | 83.20 | 83.50 | 81.59 | 82.63 | 6,152,127 | -1.24(-1.48%) |
Dec 08, 2014 | 83.21 | 84.60 | 82.88 | 83.87 | 343,299 | +0.65(+0.78%) |
Dec 05, 2014 | 82.47 | 83.13 | 82.17 | 83.22 | 326,931 | +0.67(+0.81%) |
Dec 04, 2014 | 83.44 | 83.69 | 82.05 | 82.55 | 403,716 | -1.20(-1.43%) |
Dec 03, 2014 | 84.31 | 85.56 | 83.44 | 83.75 | 529,138 | +1.64(+2.00%) |
Dec 02, 2014 | 81.42 | 82.35 | 80.97 | 82.11 | 662,662 | +1.06(+1.31%) |
Dec 01, 2014 | 80.69 | 81.98 | 79.61 | 81.05 | 424,917 | +0.10(+0.12%) |
Nov 28, 2014 | 81.70 | 82.72 | 80.90 | 80.95 | 181,092 | -0.50(-0.61%) |
Nov 26, 2014 | 80.25 | 81.45 | 81.45 | 81.45 | 231,400 | +1.24(+1.55%) |
Nov 25, 2014 | 80.19 | 80.39 | 79.55 | 80.21 | 173,698 | -0.05(-0.06%) |
Nov 24, 2014 | 79.99 | 80.39 | 79.34 | 80.26 | 265,775 | +0.52(+0.65%) |
Nov 21, 2014 | 79.25 | 79.81 | 78.00 | 79.74 | 465,801 | +1.11(+1.41%) |
Nov 20, 2014 | 79.70 | 80.02 | 77.49 | 78.63 | 564,260 | -1.88(-2.34%) |
Nov 19, 2014 | 80.35 | 81.63 | 79.71 | 80.51 | 194,981 | -0.22(-0.27%) |
Nov 18, 2014 | 82.13 | 82.32 | 80.56 | 80.73 | 260,697 | -1.40(-1.70%) |
Nov 17, 2014 | 82.54 | 82.92 | 81.54 | 82.13 | 217,668 | -0.37(-0.45%) |
Nov 14, 2014 | 83.23 | 83.57 | 82.07 | 82.50 | 293,654 | -0.75(-0.90%) |
Nov 13, 2014 | 83.90 | 84.14 | 82.92 | 83.25 | 296,977 | -0.51(-0.61%) |
Nov 12, 2014 | 81.70 | 83.93 | 81.64 | 83.76 | 460,083 | +2.60(+3.20%) |
Nov 11, 2014 | 80.22 | 81.19 | 79.96 | 81.16 | 369,952 | +1.14(+1.42%) |
Nov 10, 2014 | 80.40 | 80.51 | 78.96 | 80.02 | 351,681 | -0.14(-0.17%) |
Nov 07, 2014 | 85.18 | 85.18 | 79.87 | 80.16 | 625,119 | -5.33(-6.23%) |
Nov 06, 2014 | 81.72 | 85.83 | 79.53 | 85.49 | 640,779 | +0.36(+0.42%) |
Nov 05, 2014 | 86.44 | 86.95 | 84.63 | 85.13 | 227,034 | -0.64(-0.75%) |
Nov 04, 2014 | 84.99 | 86.43 | 84.50 | 85.77 | 159,517 | +0.87(+1.02%) |