Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 96.98 | 97.08 | 95.29 | 95.36 | 5,431,689 | -2.34(-2.40%) |
Jan 29, 2015 | 97.13 | 97.90 | 95.66 | 97.70 | 4,276,742 | +0.76(+0.79%) |
Jan 28, 2015 | 99.00 | 99.33 | 96.89 | 96.94 | 5,626,608 | -1.39(-1.41%) |
Jan 27, 2015 | 96.95 | 98.95 | 96.73 | 98.33 | 4,722,102 | -0.38(-0.39%) |
Jan 26, 2015 | 98.04 | 99.15 | 97.34 | 98.71 | 4,364,390 | +1.01(+1.03%) |
Jan 23, 2015 | 98.44 | 99.41 | 97.09 | 97.70 | 6,298,231 | +0.21(+0.22%) |
Jan 22, 2015 | 95.39 | 98.36 | 95.20 | 97.49 | 7,903,886 | +4.42(+4.75%) |
Jan 21, 2015 | 93.20 | 94.43 | 92.57 | 93.07 | 5,879,076 | +0.37(+0.39%) |
Jan 20, 2015 | 91.55 | 93.09 | 91.24 | 92.71 | 6,696,792 | +1.67(+1.83%) |
Jan 16, 2015 | 90.23 | 91.15 | 89.39 | 91.04 | 10,508,623 | +0.89(+0.99%) |
Jan 15, 2015 | 90.60 | 91.83 | 89.79 | 90.14 | 6,951,861 | -0.46(-0.50%) |
Jan 14, 2015 | 89.91 | 91.10 | 89.12 | 90.60 | 7,653,401 | -0.38(-0.42%) |
Jan 13, 2015 | 93.56 | 94.50 | 90.09 | 90.98 | 6,724,970 | -1.74(-1.88%) |
Jan 12, 2015 | 93.02 | 93.11 | 91.97 | 92.72 | 4,022,978 | -0.82(-0.88%) |
Jan 09, 2015 | 95.25 | 95.57 | 93.44 | 93.55 | 3,690,955 | -1.71(-1.79%) |
Jan 08, 2015 | 92.75 | 95.26 | 92.35 | 95.25 | 5,955,154 | +3.44(+3.75%) |
Jan 07, 2015 | 92.06 | 92.58 | 91.00 | 91.81 | 4,926,858 | +0.50(+0.55%) |
Jan 06, 2015 | 92.98 | 92.98 | 90.84 | 91.31 | 7,772,995 | -1.93(-2.07%) |
Jan 05, 2015 | 96.25 | 96.25 | 93.13 | 93.24 | 5,660,288 | -3.26(-3.38%) |
Jan 02, 2015 | 97.57 | 98.28 | 95.73 | 96.50 | 3,791,117 | -0.42(-0.44%) |
Dec 31, 2014 | 98.21 | 96.92 | 96.92 | 96.92 | 2,883,318 | -0.91(-0.93%) |
Dec 30, 2014 | 97.80 | 98.30 | 97.37 | 97.83 | 2,795,600 | -0.37(-0.37%) |
Dec 29, 2014 | 97.25 | 98.40 | 96.89 | 98.20 | 2,466,350 | +0.25(+0.26%) |
Dec 26, 2014 | 98.35 | 98.43 | 97.69 | 97.95 | 2,050,610 | +0.07(+0.07%) |
Dec 24, 2014 | 98.13 | 97.87 | 97.87 | 97.87 | 1,230,984 | -0.31(-0.31%) |
Dec 23, 2014 | 98.37 | 98.77 | 97.87 | 98.18 | 2,712,676 | +0.22(+0.22%) |
Dec 22, 2014 | 96.86 | 98.23 | 96.77 | 97.96 | 3,911,565 | +1.58(+1.64%) |
Dec 19, 2014 | 96.49 | 97.61 | 96.09 | 96.38 | 7,530,487 | -0.33(-0.34%) |
Dec 18, 2014 | 95.15 | 96.73 | 94.74 | 96.71 | 6,473,719 | +3.21(+3.44%) |
Dec 17, 2014 | 91.48 | 93.90 | 90.53 | 93.50 | 6,800,378 | +2.21(+2.42%) |
Dec 16, 2014 | 90.93 | 93.55 | 90.77 | 91.28 | 5,932,409 | -0.11(-0.12%) |
Dec 15, 2014 | 92.06 | 93.17 | 90.85 | 91.40 | 6,631,988 | -0.17(-0.19%) |
Dec 12, 2014 | 92.45 | 94.17 | 91.53 | 91.57 | 5,928,405 | -1.46(-1.57%) |
Dec 11, 2014 | 92.73 | 94.22 | 92.32 | 93.03 | 4,816,057 | +0.54(+0.58%) |
Dec 10, 2014 | 94.30 | 94.65 | 91.92 | 92.50 | 5,644,301 | -1.93(-2.04%) |
Dec 09, 2014 | 91.86 | 94.47 | 91.03 | 94.42 | 6,859,681 | +0.91(+0.97%) |
Dec 08, 2014 | 95.90 | 96.07 | 92.97 | 93.51 | 6,904,003 | -2.99(-3.09%) |
Dec 05, 2014 | 97.63 | 97.87 | 96.12 | 96.50 | 3,946,742 | -0.94(-0.96%) |
Dec 04, 2014 | 97.97 | 98.64 | 96.78 | 97.43 | 4,193,762 | -0.97(-0.98%) |
Dec 03, 2014 | 97.10 | 98.76 | 97.05 | 98.40 | 6,044,270 | +1.61(+1.66%) |
Dec 02, 2014 | 93.55 | 96.86 | 93.00 | 96.79 | 7,893,786 | +3.53(+3.79%) |
Dec 01, 2014 | 94.73 | 94.89 | 92.09 | 93.26 | 8,670,601 | -1.74(-1.83%) |
Nov 28, 2014 | 99.13 | 99.49 | 94.82 | 95.00 | 6,987,246 | -4.91(-4.92%) |
Nov 26, 2014 | 99.41 | 99.92 | 99.92 | 99.92 | 2,934,303 | +0.65(+0.65%) |
Nov 25, 2014 | 99.48 | 100.16 | 99.19 | 99.27 | 4,998,863 | -0.32(-0.33%) |
Nov 24, 2014 | 99.25 | 99.96 | 99.18 | 99.59 | 3,302,186 | +0.86(+0.87%) |
Nov 21, 2014 | 98.99 | 99.49 | 98.22 | 98.73 | 6,846,118 | +0.76(+0.78%) |
Nov 20, 2014 | 97.09 | 98.03 | 96.97 | 97.97 | 3,283,441 | +0.33(+0.34%) |
Nov 19, 2014 | 97.69 | 97.73 | 96.95 | 97.64 | 3,125,785 | -0.10(-0.10%) |
Nov 18, 2014 | 97.74 | 98.17 | 97.33 | 97.74 | 2,950,464 | +0.24(+0.25%) |
Nov 17, 2014 | 97.42 | 98.00 | 97.08 | 97.49 | 3,190,213 | -0.32(-0.32%) |
Nov 14, 2014 | 97.43 | 97.94 | 97.23 | 97.81 | 3,207,167 | +0.37(+0.38%) |
Nov 13, 2014 | 97.57 | 98.53 | 97.27 | 97.44 | 3,556,858 | -0.37(-0.38%) |
Nov 12, 2014 | 98.28 | 98.30 | 97.27 | 97.81 | 4,148,141 | -0.43(-0.44%) |
Nov 11, 2014 | 98.07 | 98.71 | 97.64 | 98.24 | 3,537,997 | +0.28(+0.28%) |
Nov 10, 2014 | 96.67 | 98.28 | 96.54 | 97.96 | 5,039,682 | +1.74(+1.81%) |
Nov 07, 2014 | 96.37 | 96.96 | 95.78 | 96.22 | 3,961,911 | -0.15(-0.16%) |
Nov 06, 2014 | 94.68 | 96.54 | 94.47 | 96.37 | 5,167,350 | +2.05(+2.17%) |
Nov 05, 2014 | 94.01 | 94.33 | 93.33 | 94.32 | 4,937,709 | +0.92(+0.98%) |
Nov 04, 2014 | 93.37 | 93.94 | 93.02 | 93.41 | 6,033,498 | +0.02(+0.02%) |