Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 110.52 | 110.90 | 109.05 | 109.16 | 68,086 | -2.19(-1.97%) |
Jan 29, 2015 | 110.61 | 111.45 | 109.44 | 111.35 | 70,838 | +1.05(+0.95%) |
Jan 28, 2015 | 112.75 | 112.75 | 110.21 | 110.30 | 38,263 | -1.56(-1.40%) |
Jan 27, 2015 | 112.01 | 112.45 | 111.36 | 111.86 | 56,459 | -0.75(-0.66%) |
Jan 26, 2015 | 112.67 | 112.67 | 111.37 | 112.61 | 34,758 | +0.36(+0.32%) |
Jan 23, 2015 | 113.69 | 113.78 | 112.21 | 112.25 | 87,799 | -1.48(-1.30%) |
Jan 22, 2015 | 112.10 | 113.73 | 111.06 | 113.73 | 58,919 | +2.38(+2.13%) |
Jan 21, 2015 | 110.29 | 111.78 | 110.29 | 111.36 | 51,956 | +1.52(+1.38%) |
Jan 20, 2015 | 111.97 | 111.97 | 109.11 | 109.84 | 68,149 | -0.76(-0.69%) |
Jan 16, 2015 | 108.98 | 110.71 | 108.64 | 110.60 | 51,563 | +1.40(+1.28%) |
Jan 15, 2015 | 109.81 | 110.05 | 108.93 | 109.20 | 70,575 | -0.17(-0.15%) |
Jan 14, 2015 | 108.52 | 109.45 | 107.89 | 109.37 | 48,645 | -0.13(-0.12%) |
Jan 13, 2015 | 109.76 | 110.82 | 108.41 | 109.50 | 42,878 | +0.68(+0.63%) |
Jan 12, 2015 | 111.18 | 111.18 | 108.58 | 108.82 | 378,689 | -1.78(-1.61%) |
Jan 09, 2015 | 111.58 | 111.62 | 110.55 | 110.59 | 54,633 | -0.90(-0.81%) |
Jan 08, 2015 | 109.29 | 111.61 | 109.29 | 111.50 | 57,032 | +3.21(+2.97%) |
Jan 07, 2015 | 107.32 | 108.48 | 106.77 | 108.28 | 87,262 | +1.68(+1.57%) |
Jan 06, 2015 | 107.49 | 108.18 | 106.20 | 106.61 | 55,901 | -0.57(-0.53%) |
Jan 05, 2015 | 108.32 | 108.80 | 106.73 | 107.18 | 32,695 | -1.58(-1.46%) |
Jan 02, 2015 | 110.17 | 110.56 | 108.06 | 108.76 | 77,116 | -0.18(-0.17%) |
Dec 31, 2014 | 110.94 | 108.95 | 108.95 | 108.95 | 60,083 | -1.45(-1.32%) |
Dec 30, 2014 | 110.17 | 110.78 | 110.15 | 110.40 | 18,143 | +0.21(+0.19%) |
Dec 29, 2014 | 110.50 | 110.66 | 109.77 | 110.19 | 22,187 | -0.15(-0.13%) |
Dec 26, 2014 | 110.57 | 110.82 | 110.33 | 110.34 | 26,000 | -0.04(-0.03%) |
Dec 24, 2014 | 109.99 | 110.37 | 110.37 | 110.37 | 10,430 | +0.36(+0.33%) |
Dec 23, 2014 | 110.43 | 110.43 | 109.38 | 110.01 | 36,629 | +0.04(+0.03%) |
Dec 22, 2014 | 109.18 | 109.98 | 109.18 | 109.97 | 38,468 | +0.81(+0.74%) |
Dec 19, 2014 | 108.96 | 109.72 | 108.96 | 109.16 | 95,288 | +0.39(+0.36%) |
Dec 18, 2014 | 107.40 | 108.86 | 107.35 | 108.78 | 62,553 | +2.47(+2.33%) |
Dec 17, 2014 | 104.48 | 106.45 | 104.48 | 106.30 | 87,909 | +2.02(+1.94%) |
Dec 16, 2014 | 105.06 | 106.39 | 104.22 | 104.28 | 52,570 | -1.37(-1.30%) |
Dec 15, 2014 | 106.47 | 106.75 | 104.74 | 105.65 | 38,102 | -0.46(-0.43%) |
Dec 12, 2014 | 106.76 | 107.49 | 106.10 | 106.11 | 23,693 | -1.02(-0.95%) |
Dec 11, 2014 | 106.98 | 107.97 | 106.67 | 107.13 | 31,218 | +0.68(+0.64%) |
Dec 10, 2014 | 108.51 | 108.51 | 106.32 | 106.45 | 22,370 | -2.09(-1.92%) |
Dec 09, 2014 | 107.64 | 108.62 | 106.76 | 108.54 | 25,564 | +0.39(+0.36%) |
Dec 08, 2014 | 108.59 | 109.23 | 107.97 | 108.15 | 30,523 | -0.39(-0.36%) |
Dec 05, 2014 | 107.89 | 108.69 | 107.78 | 108.55 | 29,767 | +1.08(+1.00%) |
Dec 04, 2014 | 107.65 | 107.88 | 106.98 | 107.47 | 28,023 | -0.39(-0.36%) |
Dec 03, 2014 | 106.93 | 108.01 | 106.82 | 107.86 | 80,423 | +1.25(+1.17%) |
Dec 02, 2014 | 106.19 | 106.77 | 105.79 | 106.61 | 70,022 | +0.57(+0.54%) |
Dec 01, 2014 | 106.28 | 106.64 | 105.78 | 106.04 | 190,946 | -0.28(-0.27%) |
Nov 28, 2014 | 106.01 | 106.82 | 106.01 | 106.32 | 15,029 | +0.40(+0.38%) |
Nov 26, 2014 | 105.86 | 105.92 | 105.92 | 105.92 | 24,135 | +0.27(+0.25%) |
Nov 25, 2014 | 105.57 | 105.80 | 105.36 | 105.65 | 63,312 | +0.19(+0.18%) |
Nov 24, 2014 | 105.02 | 105.55 | 104.82 | 105.46 | 30,495 | +0.77(+0.74%) |
Nov 21, 2014 | 105.50 | 105.52 | 104.56 | 104.68 | 117,672 | +0.29(+0.28%) |
Nov 20, 2014 | 103.62 | 104.50 | 103.02 | 104.39 | 19,712 | +0.40(+0.38%) |
Nov 19, 2014 | 105.43 | 105.43 | 103.96 | 103.99 | 71,307 | -1.16(-1.10%) |
Nov 18, 2014 | 103.76 | 105.56 | 103.76 | 105.15 | 105,250 | +1.46(+1.41%) |
Nov 17, 2014 | 102.49 | 103.79 | 102.49 | 103.69 | 114,763 | +1.31(+1.28%) |
Nov 14, 2014 | 103.30 | 103.30 | 102.38 | 102.38 | 26,234 | -0.91(-0.88%) |
Nov 13, 2014 | 103.25 | 103.75 | 102.81 | 103.30 | 18,087 | +0.08(+0.07%) |
Nov 12, 2014 | 102.74 | 103.27 | 102.23 | 103.22 | 48,211 | +0.27(+0.26%) |
Nov 11, 2014 | 102.64 | 103.10 | 102.62 | 102.95 | 27,231 | +0.43(+0.42%) |
Nov 10, 2014 | 101.82 | 102.76 | 101.63 | 102.52 | 81,678 | +0.85(+0.83%) |
Nov 07, 2014 | 103.70 | 103.70 | 101.16 | 101.68 | 212,529 | -2.79(-2.67%) |
Nov 06, 2014 | 104.04 | 104.59 | 103.96 | 104.46 | 60,128 | +0.71(+0.68%) |
Nov 05, 2014 | 104.98 | 104.98 | 103.55 | 103.75 | 35,808 | -0.44(-0.42%) |
Nov 04, 2014 | 104.40 | 104.77 | 103.49 | 104.20 | 41,197 | -0.27(-0.26%) |