Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 98.22 | 98.41 | 97.03 | 98.20 | 3,818,199 | -1.13(-1.13%) |
Jan 29, 2015 | 98.46 | 99.33 | 97.62 | 99.33 | 4,411,247 | +2.51(+2.59%) |
Jan 28, 2015 | 98.25 | 98.46 | 96.60 | 96.82 | 2,728,939 | -0.41(-0.42%) |
Jan 27, 2015 | 96.67 | 97.72 | 96.51 | 97.23 | 2,839,797 | -0.17(-0.17%) |
Jan 26, 2015 | 97.79 | 97.81 | 96.38 | 97.40 | 4,469,281 | +0.93(+0.96%) |
Jan 23, 2015 | 96.90 | 97.50 | 96.20 | 96.47 | 4,612,410 | +0.78(+0.82%) |
Jan 22, 2015 | 94.42 | 95.83 | 93.72 | 95.69 | 1,613,097 | +0.97(+1.02%) |
Jan 21, 2015 | 94.54 | 95.39 | 93.92 | 94.73 | 2,120,290 | +0.81(+0.87%) |
Jan 20, 2015 | 95.11 | 95.13 | 93.12 | 93.92 | 1,480,066 | -0.22(-0.23%) |
Jan 16, 2015 | 93.31 | 94.20 | 92.39 | 94.13 | 1,870,027 | +2.23(+2.42%) |
Jan 15, 2015 | 91.33 | 92.55 | 91.51 | 91.91 | 1,513,948 | +0.57(+0.63%) |
Jan 14, 2015 | 91.53 | 92.01 | 90.63 | 91.33 | 1,109,709 | -0.29(-0.32%) |
Jan 13, 2015 | 92.46 | 92.86 | 91.06 | 91.62 | 4,345,145 | +0.35(+0.38%) |
Jan 12, 2015 | 91.41 | 91.59 | 90.46 | 91.28 | 1,462,827 | +1.20(+1.33%) |
Jan 09, 2015 | 91.14 | 91.26 | 89.69 | 90.08 | 1,204,327 | -0.73(-0.81%) |
Jan 08, 2015 | 89.77 | 91.53 | 89.60 | 90.81 | 1,562,773 | +2.78(+3.16%) |
Jan 07, 2015 | 87.24 | 88.45 | 87.00 | 88.03 | 2,283,384 | +1.26(+1.46%) |
Jan 06, 2015 | 86.31 | 87.32 | 85.73 | 86.76 | 2,135,080 | -0.19(-0.22%) |
Jan 05, 2015 | 87.72 | 88.26 | 86.70 | 86.96 | 2,499,244 | -2.94(-3.27%) |
Jan 02, 2015 | 90.34 | 90.49 | 89.28 | 89.89 | 1,129,184 | -0.47(-0.52%) |
Dec 31, 2014 | 91.57 | 90.36 | 90.36 | 90.36 | 822,757 | -0.55(-0.60%) |
Dec 30, 2014 | 91.63 | 91.87 | 90.47 | 90.91 | 1,217,558 | -1.47(-1.59%) |
Dec 29, 2014 | 92.52 | 92.92 | 92.23 | 92.38 | 518,857 | -0.39(-0.42%) |
Dec 26, 2014 | 93.14 | 93.24 | 92.56 | 92.77 | 359,437 | -0.16(-0.17%) |
Dec 24, 2014 | 92.84 | 92.93 | 92.93 | 92.93 | 222,998 | +0.07(+0.08%) |
Dec 23, 2014 | 92.32 | 93.26 | 92.23 | 92.85 | 903,158 | +0.72(+0.79%) |
Dec 22, 2014 | 91.87 | 92.46 | 91.74 | 92.13 | 1,376,602 | +0.20(+0.22%) |
Dec 19, 2014 | 91.29 | 92.52 | 91.21 | 91.93 | 1,124,885 | -0.30(-0.32%) |
Dec 18, 2014 | 90.30 | 92.24 | 90.26 | 92.23 | 2,463,301 | +3.55(+4.00%) |
Dec 17, 2014 | 87.38 | 89.05 | 87.31 | 88.68 | 2,343,357 | +1.05(+1.19%) |
Dec 16, 2014 | 86.69 | 89.33 | 86.59 | 87.63 | 3,730,811 | -0.22(-0.25%) |
Dec 15, 2014 | 89.33 | 89.82 | 87.58 | 87.85 | 2,595,840 | -0.91(-1.02%) |
Dec 12, 2014 | 90.71 | 91.11 | 88.52 | 88.76 | 2,609,916 | -1.90(-2.09%) |
Dec 11, 2014 | 91.11 | 91.83 | 90.55 | 90.66 | 1,317,313 | -0.51(-0.56%) |
Dec 10, 2014 | 91.87 | 91.95 | 91.00 | 91.17 | 1,941,178 | -0.25(-0.27%) |
Dec 09, 2014 | 91.05 | 91.54 | 90.70 | 91.42 | 2,713,153 | -1.16(-1.25%) |
Dec 08, 2014 | 92.77 | 93.46 | 92.03 | 92.58 | 2,584,745 | -0.74(-0.79%) |
Dec 05, 2014 | 93.02 | 93.36 | 92.44 | 93.32 | 1,369,978 | +1.50(+1.63%) |
Dec 04, 2014 | 91.68 | 92.19 | 91.16 | 91.82 | 1,772,682 | -0.25(-0.27%) |
Dec 03, 2014 | 92.34 | 92.48 | 91.37 | 92.07 | 1,099,897 | -0.36(-0.39%) |
Dec 02, 2014 | 93.29 | 93.36 | 92.12 | 92.44 | 1,110,877 | -1.01(-1.08%) |
Dec 01, 2014 | 94.08 | 94.12 | 93.09 | 93.44 | 4,161,711 | -0.68(-0.72%) |
Nov 28, 2014 | 93.76 | 94.50 | 93.63 | 94.12 | 834,223 | +1.49(+1.61%) |
Nov 26, 2014 | 93.14 | 92.63 | 92.63 | 92.63 | 928,786 | +0.05(+0.05%) |
Nov 25, 2014 | 92.32 | 92.79 | 92.29 | 92.58 | 1,321,369 | -0.19(-0.20%) |
Nov 24, 2014 | 93.58 | 93.63 | 92.44 | 92.77 | 2,181,558 | +0.62(+0.67%) |
Nov 21, 2014 | 92.29 | 92.49 | 91.85 | 92.15 | 1,434,866 | +1.38(+1.52%) |
Nov 20, 2014 | 90.73 | 91.06 | 90.51 | 90.77 | 1,721,861 | +0.51(+0.56%) |
Nov 19, 2014 | 90.46 | 90.51 | 90.01 | 90.26 | 1,516,319 | +0.59(+0.65%) |
Nov 18, 2014 | 89.52 | 90.04 | 89.32 | 89.68 | 1,198,652 | +0.60(+0.68%) |
Nov 17, 2014 | 88.72 | 89.68 | 88.68 | 89.07 | 757,719 | -0.04(-0.05%) |
Nov 14, 2014 | 88.42 | 89.18 | 88.28 | 89.11 | 944,841 | -0.02(-0.03%) |
Nov 13, 2014 | 88.51 | 89.65 | 88.36 | 89.14 | 979,148 | +1.21(+1.38%) |
Nov 12, 2014 | 88.34 | 88.78 | 87.65 | 87.92 | 1,103,914 | -0.89(-1.01%) |
Nov 11, 2014 | 88.63 | 88.91 | 88.33 | 88.82 | 1,111,073 | +0.71(+0.80%) |
Nov 10, 2014 | 87.91 | 88.28 | 87.52 | 88.11 | 691,461 | +0.95(+1.09%) |
Nov 07, 2014 | 86.93 | 87.25 | 86.56 | 87.16 | 908,411 | -0.13(-0.15%) |
Nov 06, 2014 | 87.83 | 88.28 | 87.21 | 87.29 | 1,811,697 | -0.12(-0.14%) |
Nov 05, 2014 | 87.01 | 87.79 | 86.66 | 87.41 | 1,836,132 | +0.40(+0.46%) |
Nov 04, 2014 | 87.71 | 87.91 | 86.23 | 87.01 | 2,069,803 | -0.12(-0.14%) |