Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 98.16 | 99.01 | 97.60 | 97.77 | 10,291,656 | -1.38(-1.40%) |
Jan 29, 2015 | 96.54 | 99.22 | 95.36 | 99.16 | 13,046,315 | +2.51(+2.59%) |
Jan 28, 2015 | 98.21 | 98.55 | 96.65 | 96.65 | 7,048,885 | -1.35(-1.38%) |
Jan 27, 2015 | 98.81 | 98.91 | 97.39 | 98.00 | 8,873,807 | -1.72(-1.72%) |
Jan 26, 2015 | 100.93 | 101.70 | 99.34 | 99.72 | 12,368,212 | +0.31(+0.31%) |
Jan 23, 2015 | 98.87 | 100.51 | 98.78 | 99.41 | 7,581,024 | +0.31(+0.31%) |
Jan 22, 2015 | 96.90 | 99.31 | 96.79 | 99.10 | 9,595,392 | +2.10(+2.17%) |
Jan 21, 2015 | 97.60 | 98.53 | 96.90 | 97.00 | 18,651,692 | -3.10(-3.10%) |
Jan 20, 2015 | 99.94 | 100.34 | 98.23 | 100.10 | 13,133,137 | -0.12(-0.12%) |
Jan 16, 2015 | 98.10 | 100.22 | 100.22 | 100.22 | 9,025,389 | +1.64(+1.66%) |
Jan 15, 2015 | 99.93 | 100.11 | 98.32 | 98.58 | 6,666,648 | -0.78(-0.79%) |
Jan 14, 2015 | 98.76 | 99.80 | 98.05 | 99.36 | 7,337,942 | -0.64(-0.64%) |
Jan 13, 2015 | 100.29 | 102.02 | 99.29 | 100.01 | 6,863,918 | +0.24(+0.24%) |
Jan 12, 2015 | 101.40 | 101.56 | 99.34 | 99.77 | 6,562,912 | -1.70(-1.68%) |
Jan 09, 2015 | 101.03 | 102.26 | 100.29 | 101.47 | 7,037,713 | +0.44(+0.44%) |
Jan 08, 2015 | 99.64 | 101.43 | 99.20 | 101.03 | 6,649,223 | +2.15(+2.17%) |
Jan 07, 2015 | 100.25 | 100.25 | 98.23 | 98.88 | 7,371,175 | -0.65(-0.65%) |
Jan 06, 2015 | 101.83 | 102.02 | 98.96 | 99.53 | 9,636,359 | -2.19(-2.16%) |
Jan 05, 2015 | 102.85 | 102.85 | 101.52 | 101.73 | 7,648,916 | -1.63(-1.57%) |
Jan 02, 2015 | 102.88 | 104.15 | 102.68 | 103.36 | 8,663,912 | +1.03(+1.01%) |
Dec 31, 2014 | 102.30 | 102.32 | 102.32 | 102.32 | 6,290,645 | +0.25(+0.24%) |
Dec 30, 2014 | 102.05 | 102.56 | 101.91 | 102.07 | 4,437,270 | -0.29(-0.29%) |
Dec 29, 2014 | 103.32 | 103.53 | 101.69 | 102.37 | 5,223,989 | -1.17(-1.13%) |
Dec 26, 2014 | 103.49 | 104.01 | 103.32 | 103.53 | 2,998,495 | +0.33(+0.32%) |
Dec 24, 2014 | 103.88 | 103.20 | 103.20 | 103.20 | 2,929,174 | -0.27(-0.26%) |
Dec 23, 2014 | 103.46 | 103.89 | 103.07 | 103.47 | 6,341,166 | +0.51(+0.50%) |
Dec 22, 2014 | 100.98 | 103.26 | 100.98 | 102.96 | 7,327,337 | +1.87(+1.85%) |
Dec 19, 2014 | 100.44 | 102.30 | 100.44 | 101.09 | 13,900,055 | +0.53(+0.53%) |
Dec 18, 2014 | 97.95 | 100.56 | 97.77 | 100.56 | 11,434,209 | +3.67(+3.78%) |
Dec 17, 2014 | 96.63 | 97.77 | 96.37 | 96.89 | 8,053,165 | +0.33(+0.34%) |
Dec 16, 2014 | 96.96 | 98.78 | 95.98 | 96.56 | 10,634,189 | -1.05(-1.08%) |
Dec 15, 2014 | 99.45 | 99.96 | 97.47 | 97.61 | 10,176,014 | -1.48(-1.49%) |
Dec 12, 2014 | 102.20 | 102.36 | 99.06 | 99.09 | 13,503,192 | -3.63(-3.53%) |
Dec 11, 2014 | 102.56 | 103.91 | 102.37 | 102.72 | 6,252,582 | +0.36(+0.35%) |
Dec 10, 2014 | 103.96 | 104.17 | 102.06 | 102.37 | 6,400,002 | -1.58(-1.52%) |
Dec 09, 2014 | 102.58 | 103.97 | 102.55 | 103.95 | 6,061,302 | +0.72(+0.70%) |
Dec 08, 2014 | 104.14 | 104.14 | 103.02 | 103.23 | 4,470,959 | -0.90(-0.86%) |
Dec 05, 2014 | 104.34 | 104.91 | 103.90 | 104.13 | 4,725,158 | -0.50(-0.48%) |
Dec 04, 2014 | 104.60 | 104.91 | 103.96 | 104.62 | 6,056,882 | -0.30(-0.29%) |
Dec 03, 2014 | 103.62 | 104.92 | 103.32 | 104.92 | 10,088,981 | +1.18(+1.14%) |
Dec 02, 2014 | 103.62 | 103.78 | 103.09 | 103.74 | 5,434,123 | +0.72(+0.70%) |
Dec 01, 2014 | 103.09 | 104.16 | 102.90 | 103.02 | 6,531,612 | -0.40(-0.39%) |
Nov 28, 2014 | 103.80 | 104.19 | 102.96 | 103.42 | 3,771,834 | +0.14(+0.14%) |
Nov 26, 2014 | 103.27 | 103.28 | 103.28 | 103.28 | 6,218,674 | +0.12(+0.12%) |
Nov 25, 2014 | 103.73 | 104.27 | 103.04 | 103.16 | 6,369,732 | -0.25(-0.24%) |
Nov 24, 2014 | 103.02 | 104.50 | 102.72 | 103.41 | 10,377,726 | +0.78(+0.76%) |
Nov 21, 2014 | 103.21 | 103.28 | 102.52 | 102.63 | 6,392,526 | +0.18(+0.17%) |
Nov 20, 2014 | 102.65 | 103.00 | 101.91 | 102.45 | 6,557,747 | -0.50(-0.49%) |
Nov 19, 2014 | 103.35 | 103.38 | 102.65 | 102.95 | 5,961,797 | -0.29(-0.28%) |
Nov 18, 2014 | 105.06 | 105.07 | 103.25 | 103.25 | 8,482,978 | -1.45(-1.38%) |
Nov 17, 2014 | 104.69 | 105.21 | 104.41 | 104.69 | 7,524,711 | +0.00(+0.00%) |
Nov 14, 2014 | 103.38 | 104.91 | 103.12 | 104.69 | 7,806,138 | +0.87(+0.84%) |
Nov 13, 2014 | 103.32 | 103.83 | 103.19 | 103.82 | 5,079,531 | +0.55(+0.54%) |
Nov 12, 2014 | 103.50 | 103.95 | 103.16 | 103.27 | 5,296,327 | -0.88(-0.84%) |
Nov 11, 2014 | 104.40 | 104.53 | 103.70 | 104.15 | 5,541,927 | -0.12(-0.12%) |
Nov 10, 2014 | 103.25 | 104.89 | 103.07 | 104.27 | 7,771,632 | +0.91(+0.88%) |
Nov 07, 2014 | 102.95 | 103.45 | 102.58 | 103.36 | 5,479,839 | +0.39(+0.38%) |
Nov 06, 2014 | 102.86 | 103.02 | 102.07 | 102.97 | 6,377,806 | +0.47(+0.46%) |
Nov 05, 2014 | 103.33 | 103.59 | 102.34 | 102.50 | 6,477,367 | -0.53(-0.51%) |
Nov 04, 2014 | 104.10 | 104.11 | 102.77 | 103.03 | 6,704,627 | -1.08(-1.04%) |