Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 92.56 | 95.36 | 91.56 | 93.83 | 1,026,073 | +0.40(+0.43%) |
Jan 29, 2015 | 92.57 | 93.51 | 90.00 | 93.43 | 1,008,796 | +2.55(+2.81%) |
Jan 28, 2015 | 96.80 | 96.80 | 90.45 | 90.88 | 871,161 | -4.62(-4.84%) |
Jan 27, 2015 | 94.25 | 96.34 | 94.25 | 95.50 | 676,086 | +0.30(+0.31%) |
Jan 26, 2015 | 93.41 | 96.20 | 93.41 | 95.20 | 861,859 | +1.78(+1.91%) |
Jan 23, 2015 | 92.66 | 94.99 | 91.27 | 93.42 | 698,689 | +0.25(+0.27%) |
Jan 22, 2015 | 88.95 | 93.56 | 85.03 | 93.17 | 2,415,545 | +5.81(+6.65%) |
Jan 21, 2015 | 92.50 | 92.87 | 86.58 | 87.36 | 5,035,514 | -8.89(-9.24%) |
Jan 20, 2015 | 100.49 | 102.00 | 95.89 | 96.25 | 783,377 | -4.52(-4.49%) |
Jan 16, 2015 | 98.14 | 101.03 | 97.19 | 100.77 | 512,705 | +2.13(+2.16%) |
Jan 15, 2015 | 103.78 | 103.90 | 98.22 | 98.64 | 496,094 | -4.91(-4.74%) |
Jan 14, 2015 | 102.41 | 105.42 | 101.30 | 103.55 | 421,294 | -1.42(-1.35%) |
Jan 13, 2015 | 105.57 | 108.87 | 104.35 | 104.97 | 689,773 | +1.19(+1.15%) |
Jan 12, 2015 | 103.22 | 106.83 | 102.58 | 103.78 | 773,744 | +2.48(+2.45%) |
Jan 09, 2015 | 102.14 | 102.62 | 98.00 | 101.30 | 625,596 | -0.40(-0.39%) |
Jan 08, 2015 | 97.35 | 102.00 | 94.59 | 101.70 | 800,833 | +6.84(+7.21%) |
Jan 07, 2015 | 94.85 | 95.82 | 93.88 | 94.86 | 601,387 | +0.84(+0.89%) |
Jan 06, 2015 | 95.77 | 97.82 | 92.40 | 94.02 | 922,843 | -1.36(-1.43%) |
Jan 05, 2015 | 96.44 | 96.50 | 93.81 | 95.38 | 615,685 | -2.39(-2.44%) |
Jan 02, 2015 | 97.97 | 99.91 | 96.31 | 97.77 | 380,975 | +0.77(+0.79%) |
Dec 31, 2014 | 96.71 | 97.00 | 97.00 | 97.00 | 349,200 | +0.00(+0.00%) |
Dec 30, 2014 | 97.02 | 98.92 | 95.00 | 97.00 | 279,188 | -0.11(-0.11%) |
Dec 29, 2014 | 97.99 | 99.19 | 95.50 | 97.11 | 254,077 | -0.81(-0.83%) |
Dec 26, 2014 | 93.63 | 98.88 | 93.63 | 97.92 | 243,025 | +4.40(+4.70%) |
Dec 24, 2014 | 93.88 | 93.52 | 93.52 | 93.52 | 162,300 | +0.97(+1.05%) |
Dec 23, 2014 | 101.92 | 102.62 | 90.30 | 92.55 | 963,836 | -9.93(-9.69%) |
Dec 22, 2014 | 98.80 | 104.05 | 98.49 | 102.48 | 535,071 | +1.75(+1.74%) |
Dec 19, 2014 | 98.54 | 101.97 | 97.77 | 100.73 | 1,408,360 | +1.32(+1.33%) |
Dec 18, 2014 | 98.26 | 99.52 | 96.83 | 99.41 | 520,134 | +2.96(+3.07%) |
Dec 17, 2014 | 92.50 | 96.54 | 91.12 | 96.45 | 573,234 | +4.37(+4.75%) |
Dec 16, 2014 | 91.33 | 95.06 | 90.65 | 92.08 | 741,182 | -1.87(-1.99%) |
Dec 15, 2014 | 101.98 | 104.27 | 93.62 | 93.95 | 838,112 | -6.50(-6.47%) |
Dec 12, 2014 | 99.29 | 103.07 | 98.38 | 100.45 | 477,410 | +0.23(+0.23%) |
Dec 11, 2014 | 102.03 | 107.95 | 100.00 | 100.22 | 513,488 | -0.52(-0.52%) |
Dec 10, 2014 | 105.42 | 106.80 | 100.47 | 100.74 | 427,583 | -5.85(-5.49%) |
Dec 09, 2014 | 102.52 | 108.00 | 102.01 | 106.59 | 750,555 | +0.17(+0.16%) |
Dec 08, 2014 | 101.25 | 111.49 | 101.25 | 106.42 | 918,403 | +7.18(+7.23%) |
Dec 05, 2014 | 99.70 | 101.09 | 98.81 | 99.24 | 494,505 | -0.83(-0.83%) |
Dec 04, 2014 | 100.05 | 102.26 | 99.23 | 100.07 | 425,418 | +0.15(+0.15%) |
Dec 03, 2014 | 101.60 | 101.78 | 98.35 | 99.92 | 480,753 | -1.65(-1.62%) |
Dec 02, 2014 | 100.91 | 104.00 | 99.75 | 101.57 | 490,270 | +0.88(+0.87%) |
Dec 01, 2014 | 100.23 | 101.56 | 97.62 | 100.69 | 479,248 | +0.14(+0.14%) |
Nov 28, 2014 | 101.15 | 103.36 | 100.25 | 100.55 | 211,430 | -0.18(-0.18%) |
Nov 26, 2014 | 97.55 | 100.73 | 100.73 | 100.73 | 335,100 | +3.52(+3.62%) |
Nov 25, 2014 | 96.18 | 97.85 | 94.55 | 97.21 | 510,586 | +1.03(+1.07%) |
Nov 24, 2014 | 92.17 | 97.00 | 92.17 | 96.18 | 950,123 | +4.46(+4.86%) |
Nov 21, 2014 | 91.31 | 93.00 | 90.06 | 91.72 | 434,542 | +1.98(+2.21%) |
Nov 20, 2014 | 88.78 | 90.39 | 87.88 | 89.74 | 359,480 | +0.17(+0.19%) |
Nov 19, 2014 | 89.45 | 92.07 | 88.00 | 89.57 | 545,939 | -0.38(-0.42%) |
Nov 18, 2014 | 90.50 | 92.86 | 89.42 | 89.95 | 647,619 | +0.97(+1.09%) |
Nov 17, 2014 | 89.98 | 93.99 | 88.49 | 88.98 | 670,312 | -1.14(-1.26%) |
Nov 14, 2014 | 99.54 | 100.00 | 89.88 | 90.12 | 909,290 | -9.21(-9.27%) |
Nov 13, 2014 | 100.38 | 102.76 | 99.12 | 99.33 | 530,036 | -0.52(-0.52%) |
Nov 12, 2014 | 97.82 | 100.59 | 97.01 | 99.85 | 386,400 | +1.38(+1.40%) |
Nov 11, 2014 | 99.72 | 100.92 | 97.55 | 98.47 | 465,874 | -0.71(-0.72%) |
Nov 10, 2014 | 96.27 | 99.87 | 95.84 | 99.18 | 714,966 | +3.34(+3.48%) |
Nov 07, 2014 | 92.36 | 97.19 | 91.60 | 95.84 | 847,214 | +2.93(+3.15%) |
Nov 06, 2014 | 89.03 | 93.74 | 86.75 | 92.91 | 933,724 | +4.90(+5.57%) |
Nov 05, 2014 | 89.99 | 91.00 | 87.88 | 88.01 | 539,079 | -1.98(-2.20%) |
Nov 04, 2014 | 91.68 | 93.13 | 89.09 | 89.99 | 800,748 | -2.57(-2.78%) |