Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.00 | 77.22 | 75.78 | 75.91 | 5,877,646 | -1.56(-2.01%) |
Jan 29, 2015 | 77.96 | 78.10 | 75.70 | 77.47 | 5,395,732 | -0.58(-0.74%) |
Jan 28, 2015 | 79.90 | 80.50 | 77.99 | 78.05 | 4,339,344 | -0.95(-1.20%) |
Jan 27, 2015 | 79.00 | 80.39 | 78.53 | 79.00 | 4,241,674 | -1.35(-1.68%) |
Jan 26, 2015 | 79.73 | 80.82 | 79.10 | 80.35 | 3,890,004 | +0.67(+0.84%) |
Jan 23, 2015 | 78.78 | 80.64 | 78.55 | 79.68 | 4,907,712 | +0.78(+0.99%) |
Jan 22, 2015 | 79.75 | 78.90 | 16,921,036 | -1.54(-1.91%) | ||
Jan 21, 2015 | 78.80 | 80.79 | 78.40 | 80.44 | 6,662,564 | +1.64(+2.08%) |
Jan 20, 2015 | 78.36 | 79.19 | 77.03 | 78.80 | 5,537,916 | -0.12(-0.16%) |
Jan 16, 2015 | 78.15 | 79.73 | 78.09 | 78.92 | 5,796,772 | +0.41(+0.52%) |
Jan 15, 2015 | 78.42 | 78.52 | 6,190,031 | -1.46(-1.83%) | ||
Jan 14, 2015 | 79.55 | 80.97 | 78.23 | 79.98 | 8,923,222 | -1.02(-1.26%) |
Jan 13, 2015 | 81.00 | 10,226,787 | -2.57(-3.08%) | |||
Jan 12, 2015 | 85.65 | 86.95 | 82.00 | 83.57 | 23,259,296 | -13.47(-13.88%) |
Jan 09, 2015 | 97.00 | 97.69 | 95.47 | 97.04 | 2,286,400 | -0.34(-0.35%) |
Jan 08, 2015 | 95.82 | 98.42 | 95.02 | 97.38 | 2,987,632 | +2.61(+2.75%) |
Jan 07, 2015 | 94.72 | 95.50 | 93.65 | 94.77 | 4,200,496 | -0.69(-0.72%) |
Jan 06, 2015 | 95.80 | 97.32 | 94.96 | 95.46 | 3,778,676 | +0.13(+0.14%) |
Jan 05, 2015 | 97.43 | 97.81 | 94.47 | 95.33 | 3,211,473 | -2.55(-2.61%) |
Jan 02, 2015 | 98.58 | 98.99 | 96.21 | 97.88 | 2,335,734 | -0.10(-0.10%) |
Dec 31, 2014 | 97.98 | 97.98 | 97.98 | 0 | -1.82(-1.82%) | |
Dec 30, 2014 | 99.95 | 100.70 | 99.43 | 99.80 | 1,321,525 | -0.67(-0.67%) |
Dec 29, 2014 | 100.91 | 100.91 | 100.24 | 100.47 | 1,218,474 | -0.84(-0.83%) |
Dec 26, 2014 | 100.74 | 101.74 | 100.26 | 101.31 | 1,091,446 | +0.66(+0.66%) |
Dec 24, 2014 | 100.65 | 100.65 | 100.65 | 0 | +0.27(+0.27%) | |
Dec 23, 2014 | 101.74 | 101.87 | 100.19 | 100.38 | 1,242,578 | -0.80(-0.79%) |
Dec 22, 2014 | 100.24 | 101.37 | 100.09 | 101.18 | 1,390,735 | +1.19(+1.19%) |
Dec 19, 2014 | 99.90 | 100.98 | 98.69 | 99.99 | 3,619,279 | +0.50(+0.50%) |
Dec 18, 2014 | 100.02 | 100.20 | 97.69 | 99.49 | 3,370,456 | +0.75(+0.76%) |
Dec 17, 2014 | 97.29 | 99.10 | 95.61 | 98.74 | 4,170,347 | +2.03(+2.10%) |
Dec 16, 2014 | 99.62 | 96.71 | 2,519,099 | -0.86(-0.88%) | ||
Dec 15, 2014 | 99.84 | 100.46 | 97.45 | 97.57 | 3,013,874 | -1.22(-1.23%) |
Dec 12, 2014 | 100.78 | 101.13 | 98.19 | 98.79 | 3,392,033 | -2.94(-2.89%) |
Dec 11, 2014 | 102.42 | 103.51 | 101.45 | 101.73 | 2,384,060 | -0.29(-0.28%) |
Dec 10, 2014 | 104.56 | 104.80 | 101.96 | 102.02 | 2,540,288 | -2.77(-2.64%) |
Dec 09, 2014 | 104.46 | 105.09 | 103.00 | 104.78 | 3,065,301 | -1.22(-1.15%) |
Dec 08, 2014 | 103.81 | 106.64 | 103.53 | 106.00 | 4,709,205 | +1.53(+1.46%) |
Dec 05, 2014 | 102.93 | 104.90 | 102.61 | 104.47 | 2,508,354 | +1.83(+1.78%) |
Dec 04, 2014 | 102.89 | 104.66 | 102.45 | 102.64 | 3,089,011 | -0.72(-0.70%) |
Dec 03, 2014 | 101.07 | 103.52 | 100.23 | 103.36 | 3,880,633 | +2.05(+2.02%) |
Dec 02, 2014 | 102.20 | 102.46 | 101.16 | 101.31 | 2,893,059 | -1.55(-1.51%) |
Dec 01, 2014 | 103.78 | 103.97 | 102.09 | 102.86 | 2,248,264 | -0.60(-0.58%) |
Nov 28, 2014 | 104.15 | 104.68 | 102.91 | 103.46 | 1,580,639 | -0.80(-0.77%) |
Nov 26, 2014 | 104.26 | 104.26 | 104.26 | 0 | +1.14(+1.11%) | |
Nov 25, 2014 | 103.00 | 103.54 | 102.42 | 103.12 | 1,988,235 | +0.21(+0.20%) |
Nov 24, 2014 | 101.47 | 103.56 | 101.31 | 102.91 | 2,587,788 | +2.08(+2.06%) |
Nov 21, 2014 | 100.53 | 101.59 | 99.60 | 100.83 | 3,597,581 | +1.33(+1.34%) |
Nov 20, 2014 | 97.09 | 99.62 | 96.86 | 99.50 | 2,040,672 | +1.46(+1.49%) |
Nov 19, 2014 | 99.15 | 99.69 | 97.53 | 98.04 | 3,172,742 | -1.79(-1.79%) |
Nov 18, 2014 | 97.50 | 100.72 | 97.35 | 99.83 | 4,278,159 | +2.70(+2.78%) |
Nov 17, 2014 | 95.20 | 97.40 | 94.88 | 97.13 | 2,698,393 | +0.94(+0.98%) |
Nov 14, 2014 | 95.11 | 96.65 | 94.47 | 96.19 | 2,500,018 | +1.21(+1.27%) |
Nov 13, 2014 | 94.99 | 95.94 | 94.39 | 94.98 | 3,641,770 | +2.15(+2.32%) |
Nov 12, 2014 | 92.24 | 93.00 | 91.07 | 92.83 | 2,026,095 | +0.15(+0.16%) |
Nov 11, 2014 | 93.28 | 93.56 | 92.30 | 92.68 | 1,782,525 | -0.58(-0.62%) |
Nov 10, 2014 | 92.41 | 93.69 | 92.25 | 93.26 | 1,812,126 | +0.43(+0.46%) |
Nov 07, 2014 | 93.59 | 93.70 | 92.18 | 92.83 | 3,169,045 | -0.65(-0.70%) |
Nov 06, 2014 | 93.95 | 94.22 | 92.76 | 93.48 | 2,154,626 | -0.47(-0.50%) |
Nov 05, 2014 | 93.74 | 94.65 | 93.10 | 93.95 | 2,879,244 | +0.65(+0.70%) |
Nov 04, 2014 | 94.28 | 94.76 | 92.84 | 93.30 | 2,454,250 | -1.12(-1.19%) |