Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 103.81 | 104.17 | 102.14 | 102.23 | 56,292,540 | -2.30(-2.20%) |
Jan 29, 2015 | 103.40 | 104.51 | 102.61 | 104.53 | 44,470,816 | +1.42(+1.38%) |
Jan 28, 2015 | 105.31 | 105.55 | 102.78 | 103.11 | 43,099,588 | -1.77(-1.68%) |
Jan 27, 2015 | 104.14 | 105.37 | 104.03 | 104.87 | 30,455,298 | -0.50(-0.48%) |
Jan 26, 2015 | 104.16 | 105.39 | 103.44 | 105.38 | 26,035,652 | +1.01(+0.97%) |
Jan 23, 2015 | 104.48 | 104.94 | 103.87 | 104.37 | 31,884,974 | -0.07(-0.07%) |
Jan 22, 2015 | 102.99 | 104.48 | 101.70 | 104.44 | 42,863,144 | +2.09(+2.04%) |
Jan 21, 2015 | 102.32 | 103.22 | 101.87 | 102.36 | 30,931,298 | -0.33(-0.32%) |
Jan 20, 2015 | 103.25 | 103.45 | 101.75 | 102.68 | 41,230,688 | -0.43(-0.42%) |
Jan 16, 2015 | 101.09 | 103.33 | 100.91 | 103.12 | 47,415,032 | +1.65(+1.63%) |
Jan 15, 2015 | 103.58 | 103.72 | 101.15 | 101.46 | 52,260,768 | -1.74(-1.69%) |
Jan 14, 2015 | 102.48 | 103.47 | 102.10 | 103.20 | 38,729,068 | -0.42(-0.40%) |
Jan 13, 2015 | 104.34 | 105.49 | 102.34 | 103.62 | 56,576,000 | +0.08(+0.08%) |
Jan 12, 2015 | 104.00 | 104.27 | 102.70 | 103.54 | 30,915,302 | -0.34(-0.33%) |
Jan 09, 2015 | 104.98 | 105.01 | 103.65 | 103.88 | 30,528,902 | -1.01(-0.96%) |
Jan 08, 2015 | 103.96 | 105.01 | 103.78 | 104.89 | 32,091,692 | +1.75(+1.70%) |
Jan 07, 2015 | 102.55 | 103.17 | 102.04 | 103.14 | 36,499,240 | +1.25(+1.23%) |
Jan 06, 2015 | 103.93 | 104.06 | 101.05 | 101.89 | 76,315,064 | -1.79(-1.73%) |
Jan 05, 2015 | 104.47 | 104.89 | 103.19 | 103.68 | 57,873,244 | -1.41(-1.34%) |
Jan 02, 2015 | 106.09 | 106.53 | 104.17 | 105.09 | 52,210,740 | -0.61(-0.58%) |
Dec 31, 2014 | 106.74 | 105.70 | 105.70 | 105.70 | 40,390,352 | -0.64(-0.60%) |
Dec 30, 2014 | 106.73 | 107.13 | 106.27 | 106.33 | 27,153,648 | -0.63(-0.59%) |
Dec 29, 2014 | 106.59 | 107.25 | 106.57 | 106.96 | 31,338,432 | +0.45(+0.42%) |
Dec 26, 2014 | 106.16 | 106.77 | 106.09 | 106.51 | 20,667,774 | +0.69(+0.65%) |
Dec 24, 2014 | 105.70 | 105.82 | 105.82 | 105.82 | 21,701,578 | +0.31(+0.29%) |
Dec 23, 2014 | 106.03 | 106.03 | 105.15 | 105.51 | 38,901,692 | +0.13(+0.13%) |
Dec 22, 2014 | 104.93 | 105.38 | 104.58 | 105.38 | 30,720,056 | +0.71(+0.68%) |
Dec 19, 2014 | 104.45 | 105.18 | 104.00 | 104.67 | 55,709,428 | +0.24(+0.23%) |
Dec 18, 2014 | 104.28 | 104.53 | 103.41 | 104.43 | 61,687,812 | +1.53(+1.49%) |
Dec 17, 2014 | 100.04 | 102.99 | 99.91 | 102.90 | 79,928,272 | +3.08(+3.09%) |
Dec 16, 2014 | 99.76 | 101.53 | 99.50 | 99.82 | 71,388,072 | -0.14(-0.14%) |
Dec 15, 2014 | 101.47 | 101.89 | 99.62 | 99.96 | 75,368,360 | -1.02(-1.01%) |
Dec 12, 2014 | 102.22 | 102.11 | 100.88 | 100.98 | 50,909,080 | -1.24(-1.21%) |
Dec 11, 2014 | 102.30 | 103.59 | 102.00 | 102.22 | 40,903,148 | +0.41(+0.40%) |
Dec 10, 2014 | 103.65 | 104.02 | 101.73 | 101.82 | 51,555,836 | -2.21(-2.12%) |
Dec 09, 2014 | 101.20 | 104.11 | 101.01 | 104.03 | 59,801,472 | +1.72(+1.68%) |
Dec 08, 2014 | 103.23 | 104.20 | 101.98 | 102.31 | 36,671,172 | -1.29(-1.25%) |
Dec 05, 2014 | 103.22 | 103.75 | 102.96 | 103.60 | 34,375,676 | +0.78(+0.75%) |
Dec 04, 2014 | 103.16 | 103.26 | 102.31 | 102.83 | 32,523,380 | -0.49(-0.48%) |
Dec 03, 2014 | 102.36 | 103.62 | 102.13 | 103.32 | 33,110,752 | +0.98(+0.96%) |
Dec 02, 2014 | 101.23 | 102.68 | 101.22 | 102.34 | 36,136,904 | +1.22(+1.20%) |
Dec 01, 2014 | 102.40 | 102.53 | 101.07 | 101.12 | 41,164,820 | -1.60(-1.56%) |
Nov 28, 2014 | 104.30 | 104.33 | 102.62 | 102.72 | 23,980,820 | -1.55(-1.49%) |
Nov 26, 2014 | 103.94 | 104.27 | 104.27 | 104.27 | 16,631,222 | +0.34(+0.33%) |
Nov 25, 2014 | 104.07 | 104.56 | 103.46 | 103.93 | 30,382,028 | +0.08(+0.08%) |
Nov 24, 2014 | 102.77 | 103.92 | 102.63 | 103.85 | 27,913,444 | +1.22(+1.19%) |
Nov 21, 2014 | 103.95 | 103.98 | 102.26 | 102.63 | 49,119,320 | +0.12(+0.12%) |
Nov 20, 2014 | 100.90 | 102.52 | 100.90 | 102.50 | 30,159,300 | +1.14(+1.12%) |
Nov 19, 2014 | 102.34 | 102.34 | 100.68 | 101.37 | 43,457,732 | -1.09(-1.07%) |
Nov 18, 2014 | 102.26 | 103.10 | 101.90 | 102.46 | 38,014,160 | +0.59(+0.58%) |
Nov 17, 2014 | 102.64 | 102.94 | 101.83 | 101.87 | 33,904,372 | -0.85(-0.83%) |
Nov 14, 2014 | 102.94 | 103.18 | 102.44 | 102.72 | 26,492,188 | -0.19(-0.18%) |
Nov 13, 2014 | 103.82 | 104.10 | 102.66 | 102.91 | 28,552,288 | -0.88(-0.85%) |
Nov 12, 2014 | 102.72 | 103.95 | 102.70 | 103.79 | 39,296,324 | +0.47(+0.45%) |
Nov 11, 2014 | 103.10 | 103.38 | 102.88 | 103.32 | 26,735,290 | +0.07(+0.07%) |
Nov 10, 2014 | 102.72 | 103.27 | 102.52 | 103.25 | 33,362,302 | +0.51(+0.50%) |
Nov 07, 2014 | 102.46 | 102.74 | 101.85 | 102.74 | 32,553,924 | +0.16(+0.15%) |
Nov 06, 2014 | 102.10 | 102.58 | 101.73 | 102.58 | 36,027,856 | +0.44(+0.43%) |
Nov 05, 2014 | 102.71 | 102.76 | 101.72 | 102.14 | 35,292,728 | +0.19(+0.18%) |
Nov 04, 2014 | 102.03 | 102.56 | 101.48 | 101.96 | 42,421,320 | -0.48(-0.46%) |