Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 100.69 | 101.43 | 99.71 | 101.20 | 174,623 | +2.39(+2.42%) |
Jan 29, 2015 | 99.91 | 99.91 | 98.23 | 98.81 | 152,507 | -0.83(-0.83%) |
Jan 28, 2015 | 97.91 | 100.35 | 97.58 | 99.64 | 178,503 | +2.09(+2.15%) |
Jan 27, 2015 | 98.61 | 98.77 | 96.66 | 97.55 | 140,625 | +0.16(+0.16%) |
Jan 26, 2015 | 97.52 | 97.89 | 96.73 | 97.39 | 140,192 | +0.15(+0.15%) |
Jan 23, 2015 | 96.87 | 97.73 | 96.49 | 97.24 | 128,048 | +1.79(+1.88%) |
Jan 22, 2015 | 96.61 | 96.69 | 94.52 | 95.45 | 1,031,348 | -0.82(-0.85%) |
Jan 21, 2015 | 98.29 | 98.49 | 95.77 | 96.27 | 244,760 | -1.50(-1.54%) |
Jan 20, 2015 | 96.75 | 97.97 | 96.56 | 97.77 | 137,893 | +2.06(+2.15%) |
Jan 16, 2015 | 96.89 | 97.51 | 95.70 | 95.71 | 176,403 | -1.84(-1.89%) |
Jan 15, 2015 | 95.68 | 97.77 | 95.36 | 97.56 | 371,604 | +2.14(+2.25%) |
Jan 14, 2015 | 96.30 | 96.89 | 95.31 | 95.41 | 1,009,067 | +1.00(+1.06%) |
Jan 13, 2015 | 94.08 | 95.23 | 93.71 | 94.41 | 167,396 | -0.20(-0.21%) |
Jan 12, 2015 | 93.84 | 95.05 | 93.71 | 94.61 | 200,101 | +0.99(+1.05%) |
Jan 09, 2015 | 91.85 | 93.63 | 91.48 | 93.63 | 115,966 | +1.24(+1.35%) |
Jan 08, 2015 | 93.22 | 93.22 | 92.06 | 92.38 | 182,913 | -1.72(-1.83%) |
Jan 07, 2015 | 93.53 | 94.68 | 92.92 | 94.10 | 159,360 | -0.09(-0.10%) |
Jan 06, 2015 | 93.64 | 95.22 | 92.62 | 94.20 | 538,095 | +2.01(+2.18%) |
Jan 05, 2015 | 91.08 | 92.48 | 90.84 | 92.19 | 658,498 | +1.97(+2.18%) |
Jan 02, 2015 | 89.09 | 90.40 | 88.78 | 90.22 | 197,084 | +1.64(+1.86%) |
Dec 31, 2014 | 88.98 | 88.58 | 88.58 | 88.58 | 86,889 | -0.02(-0.02%) |
Dec 30, 2014 | 88.79 | 89.08 | 88.46 | 88.60 | 97,951 | +0.49(+0.55%) |
Dec 29, 2014 | 87.83 | 88.47 | 87.57 | 88.12 | 109,262 | +1.12(+1.29%) |
Dec 26, 2014 | 87.25 | 87.48 | 86.85 | 86.99 | 30,633 | +0.55(+0.64%) |
Dec 24, 2014 | 85.77 | 86.44 | 86.44 | 86.44 | 42,815 | +0.47(+0.55%) |
Dec 23, 2014 | 88.54 | 88.62 | 85.96 | 85.97 | 117,225 | -2.54(-2.87%) |
Dec 22, 2014 | 87.96 | 88.52 | 87.81 | 88.52 | 72,752 | +0.21(+0.24%) |
Dec 19, 2014 | 86.97 | 88.30 | 86.74 | 88.30 | 89,146 | +1.37(+1.58%) |
Dec 18, 2014 | 87.59 | 87.67 | 86.55 | 86.93 | 292,502 | -1.89(-2.13%) |
Dec 17, 2014 | 89.29 | 89.67 | 87.68 | 88.82 | 169,015 | -0.90(-1.00%) |
Dec 16, 2014 | 89.71 | 90.04 | 88.72 | 89.72 | 112,238 | +1.36(+1.54%) |
Dec 15, 2014 | 87.97 | 88.94 | 87.66 | 88.36 | 214,121 | -0.01(-0.01%) |
Dec 12, 2014 | 87.70 | 88.61 | 87.30 | 88.37 | 653,399 | +1.82(+2.10%) |
Dec 11, 2014 | 85.86 | 86.80 | 85.29 | 86.55 | 545,710 | +0.41(+0.48%) |
Dec 10, 2014 | 85.35 | 86.57 | 85.30 | 86.14 | 102,812 | +0.93(+1.09%) |
Dec 09, 2014 | 85.65 | 86.17 | 85.13 | 85.22 | 92,500 | +0.56(+0.66%) |
Dec 08, 2014 | 83.87 | 84.82 | 83.56 | 84.66 | 58,268 | +1.39(+1.67%) |
Dec 05, 2014 | 83.57 | 83.57 | 82.54 | 83.27 | 37,420 | -0.32(-0.38%) |
Dec 04, 2014 | 82.99 | 83.80 | 82.49 | 83.58 | 95,452 | +0.78(+0.94%) |
Dec 03, 2014 | 82.40 | 82.93 | 82.03 | 82.81 | 32,363 | +0.49(+0.59%) |
Dec 02, 2014 | 83.59 | 83.59 | 82.20 | 82.32 | 312,731 | -1.24(-1.49%) |
Dec 01, 2014 | 84.27 | 84.79 | 83.28 | 83.56 | 154,384 | -0.55(-0.66%) |
Nov 28, 2014 | 83.90 | 84.44 | 83.46 | 84.11 | 59,367 | +0.84(+1.01%) |
Nov 26, 2014 | 83.41 | 83.27 | 83.27 | 83.27 | 57,857 | +0.34(+0.41%) |
Nov 25, 2014 | 82.10 | 83.09 | 81.97 | 82.93 | 137,436 | +0.95(+1.16%) |
Nov 24, 2014 | 81.43 | 82.00 | 81.34 | 81.98 | 92,348 | +0.20(+0.24%) |
Nov 21, 2014 | 81.51 | 81.82 | 81.29 | 81.78 | 64,983 | +0.77(+0.96%) |
Nov 20, 2014 | 81.58 | 81.58 | 80.84 | 81.01 | 417,914 | +0.48(+0.60%) |
Nov 19, 2014 | 80.72 | 81.21 | 80.52 | 80.52 | 47,195 | -0.47(-0.58%) |
Nov 18, 2014 | 81.05 | 81.29 | 80.82 | 81.00 | 63,264 | +0.18(+0.23%) |
Nov 17, 2014 | 81.44 | 81.48 | 80.59 | 80.81 | 78,869 | -0.41(-0.50%) |
Nov 14, 2014 | 80.59 | 81.36 | 80.54 | 81.22 | 59,005 | +0.69(+0.86%) |
Nov 13, 2014 | 80.59 | 80.91 | 80.23 | 80.53 | 62,499 | +0.19(+0.24%) |
Nov 12, 2014 | 81.21 | 81.24 | 80.17 | 80.34 | 31,103 | -0.18(-0.23%) |
Nov 11, 2014 | 80.61 | 80.65 | 80.04 | 80.52 | 38,677 | +0.17(+0.21%) |
Nov 10, 2014 | 81.29 | 81.29 | 80.23 | 80.36 | 55,990 | -0.93(-1.14%) |
Nov 07, 2014 | 80.24 | 81.33 | 80.21 | 81.29 | 140,380 | +1.07(+1.34%) |
Nov 06, 2014 | 80.45 | 80.69 | 80.06 | 80.21 | 141,134 | -0.68(-0.84%) |
Nov 05, 2014 | 80.74 | 81.11 | 80.57 | 80.89 | 40,296 | -0.07(-0.09%) |
Nov 04, 2014 | 81.29 | 81.64 | 80.81 | 80.96 | 99,236 | +0.32(+0.39%) |