Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 82.50 | 83.89 | 82.31 | 82.42 | 1,389,952 | -0.92(-1.10%) |
Jan 29, 2015 | 81.68 | 83.56 | 81.52 | 83.34 | 1,321,952 | +1.56(+1.91%) |
Jan 28, 2015 | 85.05 | 85.20 | 81.69 | 81.78 | 1,726,739 | -2.65(-3.14%) |
Jan 27, 2015 | 84.06 | 85.12 | 83.66 | 84.44 | 1,065,499 | -0.60(-0.71%) |
Jan 26, 2015 | 84.35 | 85.11 | 83.24 | 85.04 | 788,602 | +0.41(+0.48%) |
Jan 23, 2015 | 84.65 | 85.19 | 84.29 | 84.63 | 1,148,346 | -0.52(-0.61%) |
Jan 22, 2015 | 84.16 | 85.28 | 82.98 | 85.16 | 1,777,651 | +1.48(+1.77%) |
Jan 21, 2015 | 84.54 | 84.84 | 83.28 | 83.68 | 1,147,170 | -1.32(-1.55%) |
Jan 20, 2015 | 85.49 | 85.98 | 83.98 | 85.00 | 1,128,392 | +0.05(+0.05%) |
Jan 16, 2015 | 83.36 | 85.00 | 83.03 | 84.95 | 1,315,694 | +1.32(+1.58%) |
Jan 15, 2015 | 84.60 | 85.17 | 83.61 | 83.63 | 1,619,411 | -0.97(-1.14%) |
Jan 14, 2015 | 84.44 | 84.74 | 83.54 | 84.60 | 1,410,297 | -0.68(-0.79%) |
Jan 13, 2015 | 84.60 | 86.33 | 84.44 | 85.28 | 1,468,785 | +1.34(+1.59%) |
Jan 12, 2015 | 84.96 | 85.29 | 83.74 | 83.94 | 1,006,974 | -0.73(-0.86%) |
Jan 09, 2015 | 85.98 | 86.09 | 84.50 | 84.67 | 857,935 | -1.39(-1.61%) |
Jan 08, 2015 | 85.66 | 86.60 | 85.66 | 86.06 | 1,315,873 | +0.83(+0.97%) |
Jan 07, 2015 | 84.82 | 85.26 | 84.26 | 85.23 | 775,279 | +1.28(+1.53%) |
Jan 06, 2015 | 85.20 | 85.52 | 83.40 | 83.95 | 1,064,317 | -0.89(-1.05%) |
Jan 05, 2015 | 85.78 | 86.39 | 84.50 | 84.84 | 1,028,529 | -1.70(-1.96%) |
Jan 02, 2015 | 87.13 | 87.48 | 85.70 | 86.54 | 1,031,300 | +0.07(+0.08%) |
Dec 31, 2014 | 87.71 | 86.47 | 86.47 | 86.47 | 620,734 | -0.82(-0.94%) |
Dec 30, 2014 | 87.55 | 87.77 | 87.07 | 87.29 | 765,324 | -0.76(-0.86%) |
Dec 29, 2014 | 88.02 | 88.63 | 87.82 | 88.05 | 571,206 | -0.35(-0.40%) |
Dec 26, 2014 | 88.72 | 89.34 | 88.37 | 88.40 | 442,531 | -0.31(-0.35%) |
Dec 24, 2014 | 88.42 | 88.70 | 88.70 | 88.70 | 320,339 | +0.26(+0.30%) |
Dec 23, 2014 | 88.97 | 89.17 | 88.40 | 88.44 | 617,185 | -0.34(-0.39%) |
Dec 22, 2014 | 87.46 | 88.83 | 87.46 | 88.79 | 943,321 | +1.22(+1.39%) |
Dec 19, 2014 | 88.70 | 88.70 | 86.89 | 87.57 | 1,668,435 | -0.65(-0.74%) |
Dec 18, 2014 | 88.45 | 88.47 | 87.39 | 88.22 | 1,331,879 | +0.97(+1.12%) |
Dec 17, 2014 | 84.68 | 87.24 | 84.02 | 87.24 | 2,086,783 | +3.87(+4.64%) |
Dec 16, 2014 | 84.41 | 85.10 | 83.32 | 83.37 | 1,283,865 | -1.27(-1.50%) |
Dec 15, 2014 | 85.24 | 85.74 | 83.76 | 84.64 | 1,711,534 | +0.29(+0.34%) |
Dec 12, 2014 | 86.07 | 86.51 | 84.35 | 84.35 | 1,149,328 | -2.44(-2.81%) |
Dec 11, 2014 | 86.94 | 87.61 | 86.62 | 86.79 | 1,668,136 | +0.60(+0.70%) |
Dec 10, 2014 | 86.68 | 87.17 | 85.82 | 86.19 | 2,343,399 | -0.50(-0.57%) |
Dec 09, 2014 | 87.00 | 87.99 | 86.02 | 86.68 | 2,050,933 | -1.31(-1.49%) |
Dec 08, 2014 | 89.02 | 89.57 | 87.09 | 87.99 | 2,258,839 | -0.98(-1.11%) |
Dec 05, 2014 | 89.24 | 89.86 | 88.84 | 88.98 | 1,183,045 | -0.34(-0.38%) |
Dec 04, 2014 | 90.06 | 90.54 | 89.14 | 89.32 | 1,473,288 | -1.08(-1.20%) |
Dec 03, 2014 | 90.50 | 91.17 | 90.20 | 90.40 | 1,212,026 | -0.32(-0.36%) |
Dec 02, 2014 | 90.19 | 91.08 | 89.53 | 90.73 | 1,760,146 | +0.78(+0.86%) |
Dec 01, 2014 | 90.92 | 91.20 | 89.47 | 89.95 | 1,838,256 | -1.21(-1.33%) |
Nov 28, 2014 | 90.90 | 91.71 | 90.90 | 91.16 | 849,576 | +0.76(+0.84%) |
Nov 26, 2014 | 90.07 | 90.40 | 90.40 | 90.40 | 1,717,933 | +0.27(+0.30%) |
Nov 25, 2014 | 91.63 | 91.83 | 90.07 | 90.13 | 2,588,028 | -1.52(-1.65%) |
Nov 24, 2014 | 91.53 | 91.93 | 91.17 | 91.65 | 726,701 | +0.55(+0.60%) |
Nov 21, 2014 | 91.64 | 91.78 | 90.82 | 91.10 | 1,064,123 | +0.44(+0.49%) |
Nov 20, 2014 | 90.28 | 90.88 | 90.12 | 90.65 | 691,916 | -0.14(-0.15%) |
Nov 19, 2014 | 91.56 | 91.63 | 90.46 | 90.79 | 754,550 | -1.12(-1.22%) |
Nov 18, 2014 | 90.81 | 92.27 | 90.52 | 91.91 | 1,262,495 | +1.42(+1.57%) |
Nov 17, 2014 | 90.34 | 90.76 | 89.94 | 90.49 | 911,130 | +0.07(+0.08%) |
Nov 14, 2014 | 90.56 | 90.84 | 90.10 | 90.42 | 803,962 | -0.39(-0.43%) |
Nov 13, 2014 | 90.22 | 91.00 | 90.16 | 90.81 | 1,360,288 | +0.74(+0.82%) |
Nov 12, 2014 | 89.12 | 90.37 | 88.93 | 90.07 | 1,245,249 | +0.69(+0.78%) |
Nov 11, 2014 | 89.67 | 89.86 | 88.99 | 89.38 | 1,204,246 | -0.01(-0.01%) |
Nov 10, 2014 | 89.28 | 89.99 | 88.91 | 89.38 | 1,494,751 | +0.33(+0.37%) |
Nov 07, 2014 | 89.10 | 89.30 | 88.70 | 89.05 | 834,501 | -0.04(-0.04%) |
Nov 06, 2014 | 89.41 | 89.84 | 88.95 | 89.09 | 1,088,826 | -0.34(-0.38%) |
Nov 05, 2014 | 89.89 | 89.89 | 88.57 | 89.43 | 1,517,387 | +0.21(+0.23%) |
Nov 04, 2014 | 89.14 | 89.42 | 88.76 | 89.22 | 1,021,851 | +0.01(+0.01%) |