Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 92.97 | 93.55 | 91.64 | 91.82 | 2,048,635 | -1.79(-1.91%) |
Jan 29, 2015 | 92.95 | 93.78 | 91.95 | 93.61 | 1,347,668 | +0.92(+0.99%) |
Jan 28, 2015 | 94.48 | 94.71 | 92.56 | 92.69 | 2,094,887 | -1.01(-1.08%) |
Jan 27, 2015 | 93.61 | 94.30 | 93.16 | 93.70 | 1,521,414 | -0.54(-0.57%) |
Jan 26, 2015 | 94.25 | 94.58 | 93.32 | 94.24 | 1,822,065 | -0.24(-0.25%) |
Jan 23, 2015 | 95.94 | 96.25 | 94.44 | 94.48 | 2,001,173 | -1.63(-1.70%) |
Jan 22, 2015 | 95.52 | 96.15 | 94.03 | 96.11 | 2,257,773 | +1.37(+1.45%) |
Jan 21, 2015 | 92.79 | 95.08 | 91.98 | 94.74 | 2,762,383 | +2.76(+3.00%) |
Jan 20, 2015 | 92.65 | 92.90 | 91.19 | 91.98 | 2,339,184 | -0.58(-0.63%) |
Jan 16, 2015 | 90.47 | 92.64 | 90.28 | 92.56 | 2,982,241 | +2.06(+2.28%) |
Jan 15, 2015 | 90.61 | 91.11 | 90.00 | 90.50 | 2,418,034 | +0.61(+0.68%) |
Jan 14, 2015 | 89.50 | 90.90 | 88.70 | 89.89 | 2,807,287 | -0.44(-0.49%) |
Jan 13, 2015 | 90.48 | 92.03 | 89.58 | 90.33 | 3,306,412 | +0.81(+0.90%) |
Jan 12, 2015 | 91.40 | 91.61 | 89.17 | 89.52 | 3,649,151 | -1.52(-1.67%) |
Jan 09, 2015 | 92.03 | 92.48 | 91.00 | 91.04 | 1,920,761 | -1.35(-1.46%) |
Jan 08, 2015 | 90.29 | 92.53 | 90.29 | 92.39 | 2,881,606 | +2.90(+3.24%) |
Jan 07, 2015 | 88.42 | 89.55 | 88.26 | 89.49 | 2,148,481 | +1.76(+2.01%) |
Jan 06, 2015 | 88.01 | 88.73 | 87.48 | 87.73 | 2,980,168 | +0.13(+0.15%) |
Jan 05, 2015 | 88.14 | 88.83 | 87.25 | 87.60 | 2,343,065 | -1.20(-1.35%) |
Jan 02, 2015 | 89.71 | 90.15 | 87.87 | 88.80 | 1,407,051 | -0.03(-0.03%) |
Dec 31, 2014 | 90.21 | 88.83 | 88.83 | 88.83 | 1,068,500 | -1.31(-1.45%) |
Dec 30, 2014 | 89.44 | 90.57 | 89.44 | 90.14 | 1,009,620 | +0.39(+0.43%) |
Dec 29, 2014 | 89.68 | 90.19 | 89.02 | 89.75 | 912,664 | -0.09(-0.10%) |
Dec 26, 2014 | 89.73 | 90.27 | 89.51 | 89.84 | 803,625 | +0.25(+0.28%) |
Dec 24, 2014 | 89.71 | 89.59 | 89.59 | 89.59 | 549,000 | +0.14(+0.16%) |
Dec 23, 2014 | 91.01 | 91.01 | 89.00 | 89.45 | 1,506,097 | -0.96(-1.06%) |
Dec 22, 2014 | 90.79 | 91.06 | 90.17 | 90.41 | 1,443,602 | -0.43(-0.47%) |
Dec 19, 2014 | 90.71 | 91.87 | 90.38 | 90.84 | 4,197,144 | +0.71(+0.79%) |
Dec 18, 2014 | 88.39 | 90.13 | 87.88 | 90.13 | 2,641,208 | +2.95(+3.38%) |
Dec 17, 2014 | 86.26 | 87.50 | 85.83 | 87.18 | 2,745,575 | +1.54(+1.80%) |
Dec 16, 2014 | 86.51 | 87.67 | 85.62 | 85.64 | 2,196,040 | -1.03(-1.19%) |
Dec 15, 2014 | 88.07 | 88.49 | 85.91 | 86.67 | 2,148,759 | -0.63(-0.72%) |
Dec 12, 2014 | 87.71 | 89.04 | 87.26 | 87.30 | 2,409,373 | -0.82(-0.93%) |
Dec 11, 2014 | 87.00 | 89.25 | 86.31 | 88.12 | 2,276,616 | +0.45(+0.51%) |
Dec 10, 2014 | 89.42 | 89.47 | 87.60 | 87.67 | 1,958,974 | -1.89(-2.11%) |
Dec 09, 2014 | 88.83 | 89.88 | 88.79 | 89.56 | 1,949,422 | -0.56(-0.62%) |
Dec 08, 2014 | 90.55 | 91.25 | 89.58 | 90.12 | 1,891,847 | -0.50(-0.55%) |
Dec 05, 2014 | 89.41 | 90.67 | 89.21 | 90.62 | 2,065,196 | +1.43(+1.60%) |
Dec 04, 2014 | 89.40 | 89.68 | 88.36 | 89.19 | 2,580,878 | -0.49(-0.55%) |
Dec 03, 2014 | 88.41 | 89.81 | 88.41 | 89.68 | 2,429,281 | +1.34(+1.52%) |
Dec 02, 2014 | 87.59 | 88.45 | 87.36 | 88.34 | 2,955,882 | +0.80(+0.91%) |
Dec 01, 2014 | 87.70 | 88.00 | 86.88 | 87.54 | 2,354,422 | +0.30(+0.34%) |
Nov 28, 2014 | 87.10 | 87.85 | 87.09 | 87.24 | 819,328 | +0.33(+0.38%) |
Nov 26, 2014 | 86.89 | 86.91 | 86.91 | 86.91 | 1,348,500 | +0.30(+0.35%) |
Nov 25, 2014 | 86.91 | 87.41 | 86.51 | 86.61 | 2,055,613 | -0.33(-0.38%) |
Nov 24, 2014 | 86.61 | 87.37 | 85.90 | 86.94 | 1,674,833 | +0.58(+0.67%) |
Nov 21, 2014 | 86.80 | 87.14 | 86.26 | 86.36 | 2,334,239 | +0.51(+0.59%) |
Nov 20, 2014 | 85.08 | 86.30 | 84.92 | 85.85 | 2,141,515 | +0.30(+0.35%) |
Nov 19, 2014 | 87.03 | 87.05 | 85.45 | 85.55 | 1,841,539 | -1.61(-1.85%) |
Nov 18, 2014 | 86.25 | 88.11 | 86.25 | 87.16 | 2,534,352 | +0.94(+1.09%) |
Nov 17, 2014 | 83.81 | 86.27 | 83.75 | 86.22 | 2,891,647 | +2.41(+2.88%) |
Nov 14, 2014 | 84.60 | 84.77 | 83.53 | 83.81 | 1,539,032 | -0.75(-0.89%) |
Nov 13, 2014 | 84.55 | 84.98 | 83.99 | 84.56 | 1,653,486 | +0.04(+0.05%) |
Nov 12, 2014 | 83.97 | 84.72 | 83.36 | 84.52 | 1,697,720 | +0.02(+0.02%) |
Nov 11, 2014 | 83.95 | 84.85 | 83.76 | 84.50 | 1,685,091 | +0.48(+0.57%) |
Nov 10, 2014 | 82.43 | 84.02 | 82.43 | 84.02 | 1,885,797 | +1.73(+2.10%) |
Nov 07, 2014 | 84.21 | 84.74 | 81.93 | 82.29 | 3,375,749 | -2.41(-2.85%) |
Nov 06, 2014 | 84.47 | 85.00 | 84.15 | 84.70 | 1,448,904 | +0.44(+0.52%) |
Nov 05, 2014 | 84.36 | 84.70 | 83.90 | 84.26 | 2,628,992 | +0.55(+0.66%) |
Nov 04, 2014 | 82.19 | 84.05 | 82.12 | 83.71 | 3,518,931 | +1.46(+1.78%) |