Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 89.42 | 89.98 | 88.14 | 88.31 | 2,129,979 | -1.72(-1.91%) |
Jan 29, 2015 | 89.40 | 90.20 | 88.44 | 90.03 | 1,401,179 | +0.88(+0.99%) |
Jan 28, 2015 | 90.87 | 91.09 | 89.03 | 89.15 | 2,178,067 | -0.97(-1.08%) |
Jan 27, 2015 | 90.03 | 90.70 | 89.60 | 90.12 | 1,581,824 | -0.52(-0.57%) |
Jan 26, 2015 | 90.65 | 90.97 | 89.76 | 90.64 | 1,894,412 | -0.23(-0.25%) |
Jan 23, 2015 | 92.28 | 92.57 | 90.83 | 90.87 | 2,080,632 | -1.57(-1.70%) |
Jan 22, 2015 | 91.87 | 92.48 | 90.44 | 92.44 | 2,347,421 | +1.32(+1.45%) |
Jan 21, 2015 | 89.25 | 91.45 | 88.47 | 91.12 | 2,872,067 | +2.65(+3.00%) |
Jan 20, 2015 | 89.11 | 89.35 | 87.71 | 88.47 | 2,432,064 | -0.56(-0.63%) |
Jan 16, 2015 | 87.01 | 89.10 | 86.83 | 89.03 | 3,100,655 | +1.98(+2.28%) |
Jan 15, 2015 | 87.15 | 87.63 | 86.56 | 87.04 | 2,514,045 | +0.59(+0.68%) |
Jan 14, 2015 | 86.08 | 87.43 | 85.31 | 86.46 | 2,918,754 | -0.42(-0.49%) |
Jan 13, 2015 | 87.02 | 88.52 | 86.16 | 86.88 | 3,437,698 | +1.02(+1.19%) |
Jan 12, 2015 | 87.66 | 87.87 | 85.53 | 85.86 | 3,804,671 | -1.46(-1.67%) |
Jan 09, 2015 | 88.27 | 88.70 | 87.28 | 87.32 | 2,002,620 | -1.29(-1.46%) |
Jan 08, 2015 | 86.60 | 88.75 | 86.60 | 88.61 | 3,004,415 | +2.78(+3.24%) |
Jan 07, 2015 | 84.81 | 85.89 | 84.65 | 85.83 | 2,240,045 | +1.69(+2.01%) |
Jan 06, 2015 | 84.41 | 85.10 | 83.90 | 84.14 | 3,107,177 | +0.12(+0.15%) |
Jan 05, 2015 | 84.54 | 85.20 | 83.68 | 84.02 | 2,442,922 | -1.15(-1.35%) |
Jan 02, 2015 | 86.04 | 86.46 | 84.28 | 85.17 | 1,467,017 | -0.03(-0.03%) |
Dec 31, 2014 | 86.52 | 85.20 | 85.20 | 85.20 | 1,114,037 | -1.26(-1.45%) |
Dec 30, 2014 | 85.78 | 86.87 | 85.78 | 86.46 | 1,052,648 | +0.37(+0.43%) |
Dec 29, 2014 | 86.01 | 86.50 | 85.38 | 86.08 | 951,560 | -0.09(-0.10%) |
Dec 26, 2014 | 86.06 | 86.58 | 85.85 | 86.17 | 837,874 | +0.24(+0.28%) |
Dec 24, 2014 | 86.04 | 85.93 | 85.93 | 85.93 | 572,397 | +0.13(+0.16%) |
Dec 23, 2014 | 87.29 | 87.29 | 85.36 | 85.79 | 1,570,284 | -0.92(-1.06%) |
Dec 22, 2014 | 87.08 | 87.34 | 86.48 | 86.71 | 1,505,125 | -0.41(-0.47%) |
Dec 19, 2014 | 87.00 | 88.11 | 86.69 | 87.13 | 4,376,019 | +0.68(+0.79%) |
Dec 18, 2014 | 84.78 | 86.45 | 84.29 | 86.45 | 2,753,771 | +2.83(+3.38%) |
Dec 17, 2014 | 82.73 | 83.92 | 82.32 | 83.62 | 2,862,586 | +1.48(+1.80%) |
Dec 16, 2014 | 82.97 | 84.09 | 82.12 | 82.14 | 2,289,631 | -0.99(-1.19%) |
Dec 15, 2014 | 84.47 | 84.87 | 82.40 | 83.13 | 2,240,335 | -0.60(-0.72%) |
Dec 12, 2014 | 84.12 | 85.40 | 83.69 | 83.73 | 2,512,056 | -0.79(-0.93%) |
Dec 11, 2014 | 83.44 | 85.60 | 82.78 | 84.52 | 2,373,641 | +0.43(+0.51%) |
Dec 10, 2014 | 85.76 | 85.81 | 84.02 | 84.09 | 2,042,462 | -1.81(-2.11%) |
Dec 09, 2014 | 85.20 | 86.21 | 85.16 | 85.90 | 2,032,503 | -0.54(-0.62%) |
Dec 08, 2014 | 86.85 | 87.52 | 85.92 | 86.44 | 1,972,474 | -0.48(-0.55%) |
Dec 05, 2014 | 85.76 | 86.96 | 85.56 | 86.92 | 2,153,211 | +1.37(+1.60%) |
Dec 04, 2014 | 85.75 | 86.01 | 84.75 | 85.54 | 2,690,870 | -0.47(-0.55%) |
Dec 03, 2014 | 84.80 | 86.14 | 84.80 | 86.01 | 2,532,812 | +1.29(+1.52%) |
Dec 02, 2014 | 84.01 | 84.83 | 83.79 | 84.73 | 3,081,856 | +0.77(+0.91%) |
Dec 01, 2014 | 84.12 | 84.40 | 83.33 | 83.96 | 2,454,763 | +0.29(+0.34%) |
Nov 28, 2014 | 83.54 | 84.26 | 83.53 | 83.67 | 854,246 | +0.32(+0.38%) |
Nov 26, 2014 | 83.34 | 83.36 | 83.36 | 83.36 | 1,405,970 | +0.29(+0.35%) |
Nov 25, 2014 | 83.36 | 83.84 | 82.97 | 83.07 | 2,143,219 | -0.32(-0.38%) |
Nov 24, 2014 | 83.07 | 83.80 | 82.39 | 83.39 | 1,746,211 | +0.56(+0.67%) |
Nov 21, 2014 | 83.25 | 83.58 | 82.73 | 82.83 | 2,433,720 | +0.49(+0.59%) |
Nov 20, 2014 | 81.60 | 82.77 | 81.45 | 82.34 | 2,232,782 | +0.29(+0.35%) |
Nov 19, 2014 | 83.47 | 83.49 | 81.96 | 82.05 | 1,920,022 | -1.54(-1.85%) |
Nov 18, 2014 | 82.72 | 84.51 | 82.72 | 83.60 | 2,642,361 | +0.90(+1.09%) |
Nov 17, 2014 | 80.38 | 82.74 | 80.33 | 82.70 | 3,014,884 | +2.31(+2.88%) |
Nov 14, 2014 | 81.14 | 81.30 | 80.12 | 80.38 | 1,604,622 | -0.72(-0.89%) |
Nov 13, 2014 | 81.09 | 81.51 | 80.56 | 81.10 | 1,723,954 | +0.04(+0.05%) |
Nov 12, 2014 | 80.54 | 81.26 | 79.95 | 81.07 | 1,770,073 | +0.02(+0.02%) |
Nov 11, 2014 | 80.52 | 81.38 | 80.34 | 81.05 | 1,756,906 | +0.46(+0.57%) |
Nov 10, 2014 | 79.06 | 80.59 | 79.06 | 80.59 | 1,966,166 | +1.66(+2.10%) |
Nov 07, 2014 | 80.77 | 81.28 | 78.58 | 78.93 | 3,519,617 | -2.31(-2.85%) |
Nov 06, 2014 | 81.02 | 81.53 | 80.71 | 81.24 | 1,510,653 | +0.42(+0.52%) |
Nov 05, 2014 | 80.91 | 81.24 | 80.47 | 80.82 | 2,741,035 | +0.53(+0.66%) |
Nov 04, 2014 | 78.83 | 80.61 | 78.76 | 80.29 | 3,668,901 | +1.40(+1.78%) |