Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 79.25 | 83.49 | 78.85 | 81.66 | 2,815,751 | +3.21(+4.10%) |
Jan 29, 2015 | 77.24 | 81.01 | 76.84 | 78.45 | 5,428,799 | -9.46(-10.76%) |
Jan 28, 2015 | 93.50 | 93.80 | 87.83 | 87.91 | 1,905,605 | -5.85(-6.24%) |
Jan 27, 2015 | 94.74 | 95.68 | 93.33 | 93.75 | 968,823 | -1.22(-1.28%) |
Jan 26, 2015 | 93.71 | 95.45 | 93.45 | 94.97 | 568,194 | +1.70(+1.82%) |
Jan 23, 2015 | 93.48 | 95.61 | 93.16 | 93.27 | 732,171 | -0.58(-0.62%) |
Jan 22, 2015 | 94.21 | 94.48 | 92.20 | 93.85 | 768,208 | +0.39(+0.41%) |
Jan 21, 2015 | 91.57 | 93.68 | 90.94 | 93.46 | 1,315,647 | +3.27(+3.62%) |
Jan 20, 2015 | 88.08 | 90.43 | 86.35 | 90.19 | 1,080,023 | +1.80(+2.03%) |
Jan 16, 2015 | 85.66 | 88.50 | 85.06 | 88.40 | 1,699,396 | +3.05(+3.57%) |
Jan 15, 2015 | 89.78 | 89.98 | 85.34 | 85.35 | 1,703,179 | -3.49(-3.93%) |
Jan 14, 2015 | 89.06 | 89.65 | 87.78 | 88.85 | 1,658,200 | -0.67(-0.74%) |
Jan 13, 2015 | 91.30 | 92.20 | 89.07 | 89.51 | 1,688,164 | -1.49(-1.64%) |
Jan 12, 2015 | 97.27 | 97.61 | 90.88 | 91.00 | 1,183,907 | -7.18(-7.31%) |
Jan 09, 2015 | 101.41 | 101.94 | 97.74 | 98.18 | 588,100 | -3.14(-3.09%) |
Jan 08, 2015 | 99.54 | 102.03 | 98.96 | 101.32 | 624,339 | +1.72(+1.72%) |
Jan 07, 2015 | 101.85 | 102.86 | 98.89 | 99.60 | 578,756 | -0.46(-0.46%) |
Jan 06, 2015 | 99.30 | 100.93 | 98.97 | 100.06 | 657,091 | +0.97(+0.98%) |
Jan 05, 2015 | 103.55 | 104.53 | 98.88 | 99.08 | 980,556 | -5.40(-5.17%) |
Jan 02, 2015 | 104.72 | 105.06 | 103.14 | 104.49 | 377,439 | -0.90(-0.86%) |
Dec 31, 2014 | 105.00 | 105.39 | 105.39 | 105.39 | 466,563 | -0.09(-0.08%) |
Dec 30, 2014 | 107.91 | 108.77 | 105.37 | 105.48 | 567,423 | -3.18(-2.93%) |
Dec 29, 2014 | 108.03 | 109.68 | 107.79 | 108.66 | 320,948 | +0.97(+0.90%) |
Dec 26, 2014 | 107.59 | 109.23 | 106.47 | 107.68 | 341,203 | +0.34(+0.32%) |
Dec 24, 2014 | 108.24 | 107.34 | 107.34 | 107.34 | 198,226 | -1.18(-1.09%) |
Dec 23, 2014 | 106.00 | 109.15 | 105.32 | 108.53 | 548,452 | +2.30(+2.16%) |
Dec 22, 2014 | 107.51 | 108.49 | 104.33 | 106.23 | 335,436 | -0.84(-0.79%) |
Dec 19, 2014 | 105.09 | 107.53 | 103.53 | 107.07 | 1,358,929 | +2.69(+2.58%) |
Dec 18, 2014 | 106.23 | 106.75 | 103.53 | 104.38 | 1,132,863 | -0.32(-0.31%) |
Dec 17, 2014 | 100.88 | 105.73 | 100.36 | 104.71 | 1,216,749 | +4.14(+4.12%) |
Dec 16, 2014 | 98.09 | 104.09 | 97.43 | 100.56 | 1,344,847 | +1.64(+1.66%) |
Dec 15, 2014 | 99.18 | 100.58 | 98.24 | 98.93 | 980,867 | +0.39(+0.39%) |
Dec 12, 2014 | 98.09 | 98.98 | 96.57 | 98.54 | 1,241,764 | -0.23(-0.23%) |
Dec 11, 2014 | 96.37 | 100.61 | 96.37 | 98.77 | 948,879 | +2.40(+2.49%) |
Dec 10, 2014 | 99.47 | 100.90 | 96.23 | 96.37 | 1,722,422 | -5.11(-5.03%) |
Dec 09, 2014 | 98.24 | 101.75 | 98.24 | 101.47 | 1,045,557 | +2.64(+2.67%) |
Dec 08, 2014 | 102.26 | 102.34 | 98.19 | 98.84 | 1,229,361 | -4.28(-4.15%) |
Dec 05, 2014 | 108.04 | 109.06 | 102.76 | 103.12 | 1,109,134 | -6.10(-5.59%) |
Dec 04, 2014 | 107.72 | 109.67 | 105.69 | 109.22 | 970,425 | +1.06(+0.98%) |
Dec 03, 2014 | 105.86 | 108.94 | 105.86 | 108.17 | 659,328 | +1.95(+1.84%) |
Dec 02, 2014 | 109.57 | 110.41 | 106.19 | 106.21 | 1,612,734 | -3.18(-2.91%) |
Dec 01, 2014 | 112.10 | 113.21 | 107.77 | 109.39 | 1,592,905 | -3.43(-3.04%) |
Nov 28, 2014 | 112.03 | 113.90 | 108.57 | 112.83 | 1,119,341 | -6.85(-5.72%) |
Nov 26, 2014 | 121.80 | 119.67 | 119.67 | 119.67 | 550,718 | -2.69(-2.20%) |
Nov 25, 2014 | 124.56 | 125.12 | 121.17 | 122.36 | 541,525 | -0.80(-0.65%) |
Nov 24, 2014 | 123.66 | 124.17 | 121.33 | 123.16 | 481,533 | -1.14(-0.92%) |
Nov 21, 2014 | 122.87 | 125.37 | 122.48 | 124.30 | 681,667 | +2.89(+2.38%) |
Nov 20, 2014 | 120.21 | 123.48 | 119.63 | 121.41 | 515,916 | +1.20(+1.00%) |
Nov 19, 2014 | 119.84 | 120.33 | 116.30 | 120.21 | 705,773 | +0.32(+0.27%) |
Nov 18, 2014 | 121.71 | 123.42 | 119.58 | 119.88 | 444,733 | -1.00(-0.83%) |
Nov 17, 2014 | 120.88 | 122.07 | 119.45 | 120.88 | 402,548 | -0.76(-0.63%) |
Nov 14, 2014 | 120.78 | 122.13 | 118.89 | 121.64 | 424,923 | +1.66(+1.38%) |
Nov 13, 2014 | 121.78 | 123.09 | 116.88 | 119.99 | 952,242 | -2.02(-1.65%) |
Nov 12, 2014 | 121.11 | 123.62 | 121.11 | 122.00 | 391,445 | -0.19(-0.16%) |
Nov 11, 2014 | 120.96 | 122.83 | 119.31 | 122.19 | 478,527 | +1.62(+1.34%) |
Nov 10, 2014 | 122.91 | 124.16 | 119.17 | 120.58 | 310,254 | -1.06(-0.87%) |
Nov 07, 2014 | 119.37 | 122.31 | 119.02 | 121.64 | 497,933 | +2.15(+1.80%) |
Nov 06, 2014 | 115.94 | 119.63 | 114.94 | 119.49 | 407,503 | +2.46(+2.10%) |
Nov 05, 2014 | 114.58 | 117.82 | 113.86 | 117.03 | 555,507 | +2.61(+2.28%) |
Nov 04, 2014 | 117.12 | 117.12 | 113.12 | 114.42 | 895,743 | -3.13(-2.66%) |