Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 82.60 | 83.99 | 82.40 | 82.52 | 1,388,359 | -0.92(-1.10%) |
Jan 29, 2015 | 81.78 | 83.66 | 81.61 | 83.44 | 1,320,436 | +1.56(+1.91%) |
Jan 28, 2015 | 85.15 | 85.30 | 81.79 | 81.88 | 1,724,759 | -2.66(-3.14%) |
Jan 27, 2015 | 84.15 | 85.22 | 83.76 | 84.53 | 1,064,277 | -0.61(-0.71%) |
Jan 26, 2015 | 84.44 | 85.21 | 83.33 | 85.14 | 787,698 | +0.41(+0.48%) |
Jan 23, 2015 | 84.75 | 85.28 | 84.39 | 84.73 | 1,147,029 | -0.52(-0.61%) |
Jan 22, 2015 | 84.25 | 85.37 | 83.08 | 85.26 | 1,775,613 | +1.48(+1.77%) |
Jan 21, 2015 | 84.64 | 84.94 | 83.37 | 83.77 | 1,145,855 | -1.32(-1.55%) |
Jan 20, 2015 | 85.59 | 86.08 | 84.07 | 85.09 | 1,127,098 | +0.05(+0.05%) |
Jan 16, 2015 | 83.46 | 85.09 | 83.12 | 85.05 | 1,314,185 | +1.32(+1.58%) |
Jan 15, 2015 | 84.70 | 85.26 | 83.71 | 83.73 | 1,617,554 | -0.97(-1.14%) |
Jan 14, 2015 | 84.53 | 84.84 | 83.64 | 84.70 | 1,408,680 | -0.68(-0.79%) |
Jan 13, 2015 | 84.70 | 86.43 | 84.54 | 85.37 | 1,467,101 | +1.34(+1.59%) |
Jan 12, 2015 | 85.06 | 85.39 | 83.84 | 84.04 | 1,005,819 | -0.73(-0.86%) |
Jan 09, 2015 | 86.08 | 86.19 | 84.60 | 84.77 | 856,951 | -1.39(-1.61%) |
Jan 08, 2015 | 85.76 | 86.70 | 85.76 | 86.16 | 1,314,364 | +0.83(+0.97%) |
Jan 07, 2015 | 84.92 | 85.36 | 84.36 | 85.33 | 774,390 | +1.28(+1.53%) |
Jan 06, 2015 | 85.30 | 85.62 | 83.49 | 84.05 | 1,063,097 | -0.89(-1.05%) |
Jan 05, 2015 | 85.88 | 86.49 | 84.60 | 84.94 | 1,027,350 | -1.70(-1.96%) |
Jan 02, 2015 | 87.23 | 87.58 | 85.80 | 86.64 | 1,030,118 | +0.07(+0.08%) |
Dec 31, 2014 | 87.81 | 86.57 | 86.57 | 86.57 | 620,022 | -0.82(-0.94%) |
Dec 30, 2014 | 87.65 | 87.87 | 87.17 | 87.39 | 764,447 | -0.76(-0.86%) |
Dec 29, 2014 | 88.12 | 88.73 | 87.92 | 88.15 | 570,551 | -0.35(-0.40%) |
Dec 26, 2014 | 88.82 | 89.44 | 88.47 | 88.50 | 442,024 | -0.31(-0.35%) |
Dec 24, 2014 | 88.53 | 88.81 | 88.81 | 88.81 | 319,972 | +0.26(+0.30%) |
Dec 23, 2014 | 89.07 | 89.28 | 88.50 | 88.54 | 616,477 | -0.34(-0.39%) |
Dec 22, 2014 | 87.56 | 88.93 | 87.56 | 88.89 | 942,239 | +1.22(+1.39%) |
Dec 19, 2014 | 88.81 | 88.81 | 86.99 | 87.67 | 1,666,522 | -0.65(-0.74%) |
Dec 18, 2014 | 88.55 | 88.57 | 87.49 | 88.32 | 1,330,352 | +0.98(+1.12%) |
Dec 17, 2014 | 84.78 | 87.34 | 84.12 | 87.34 | 2,084,390 | +3.88(+4.64%) |
Dec 16, 2014 | 84.51 | 85.20 | 83.41 | 83.47 | 1,282,393 | -1.27(-1.50%) |
Dec 15, 2014 | 85.34 | 85.84 | 83.86 | 84.74 | 1,709,572 | +0.29(+0.34%) |
Dec 12, 2014 | 86.17 | 86.61 | 84.44 | 84.45 | 1,148,010 | -2.44(-2.81%) |
Dec 11, 2014 | 87.04 | 87.71 | 86.72 | 86.89 | 1,666,223 | +0.61(+0.70%) |
Dec 10, 2014 | 86.78 | 87.27 | 85.92 | 86.29 | 2,340,712 | -0.50(-0.57%) |
Dec 09, 2014 | 87.10 | 88.09 | 86.12 | 86.78 | 2,048,581 | -1.31(-1.49%) |
Dec 08, 2014 | 89.12 | 89.67 | 87.19 | 88.09 | 2,256,248 | -0.98(-1.11%) |
Dec 05, 2014 | 89.34 | 89.96 | 88.94 | 89.08 | 1,181,688 | -0.34(-0.38%) |
Dec 04, 2014 | 90.16 | 90.65 | 89.24 | 89.42 | 1,471,599 | -1.08(-1.20%) |
Dec 03, 2014 | 90.60 | 91.27 | 90.31 | 90.51 | 1,210,636 | -0.33(-0.36%) |
Dec 02, 2014 | 90.30 | 91.18 | 89.63 | 90.83 | 1,758,128 | +0.78(+0.86%) |
Dec 01, 2014 | 91.02 | 91.30 | 89.57 | 90.05 | 1,836,148 | -1.21(-1.33%) |
Nov 28, 2014 | 91.00 | 91.82 | 91.00 | 91.26 | 848,601 | +0.76(+0.84%) |
Nov 26, 2014 | 90.17 | 90.51 | 90.51 | 90.51 | 1,715,963 | +0.27(+0.30%) |
Nov 25, 2014 | 91.73 | 91.93 | 90.17 | 90.23 | 2,585,061 | -1.52(-1.65%) |
Nov 24, 2014 | 91.63 | 92.03 | 91.27 | 91.75 | 725,867 | +0.55(+0.60%) |
Nov 21, 2014 | 91.75 | 91.89 | 90.92 | 91.20 | 1,062,903 | +0.44(+0.49%) |
Nov 20, 2014 | 90.38 | 90.98 | 90.23 | 90.76 | 691,122 | -0.14(-0.15%) |
Nov 19, 2014 | 91.66 | 91.73 | 90.57 | 90.89 | 753,684 | -1.12(-1.22%) |
Nov 18, 2014 | 90.91 | 92.38 | 90.62 | 92.01 | 1,261,047 | +1.42(+1.57%) |
Nov 17, 2014 | 90.44 | 90.87 | 90.05 | 90.60 | 910,086 | +0.07(+0.08%) |
Nov 14, 2014 | 90.67 | 90.95 | 90.20 | 90.52 | 803,040 | -0.39(-0.43%) |
Nov 13, 2014 | 90.33 | 91.10 | 90.26 | 90.91 | 1,358,728 | +0.74(+0.82%) |
Nov 12, 2014 | 89.23 | 90.48 | 89.03 | 90.17 | 1,243,822 | +0.69(+0.78%) |
Nov 11, 2014 | 89.78 | 89.96 | 89.09 | 89.48 | 1,202,865 | -0.01(-0.01%) |
Nov 10, 2014 | 89.38 | 90.09 | 89.01 | 89.49 | 1,493,037 | +0.33(+0.37%) |
Nov 07, 2014 | 89.20 | 89.41 | 88.80 | 89.15 | 833,544 | -0.04(-0.04%) |
Nov 06, 2014 | 89.51 | 89.95 | 89.05 | 89.19 | 1,087,577 | -0.34(-0.38%) |
Nov 05, 2014 | 89.99 | 89.99 | 88.68 | 89.53 | 1,515,647 | +0.21(+0.23%) |
Nov 04, 2014 | 89.24 | 89.52 | 88.87 | 89.33 | 1,020,679 | +0.01(+0.01%) |