Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 95.04 | 95.16 | 93.35 | 93.85 | 788,416 | -3.03(-3.12%) |
Jan 29, 2015 | 97.33 | 97.33 | 95.84 | 96.88 | 1,348,361 | +3.22(+3.44%) |
Jan 28, 2015 | 94.10 | 94.77 | 93.60 | 93.66 | 805,873 | -0.17(-0.19%) |
Jan 27, 2015 | 93.63 | 94.24 | 93.40 | 93.84 | 481,643 | -0.43(-0.46%) |
Jan 26, 2015 | 93.92 | 94.71 | 93.49 | 94.27 | 487,432 | +0.71(+0.76%) |
Jan 23, 2015 | 93.91 | 94.07 | 93.45 | 93.56 | 503,271 | +0.76(+0.82%) |
Jan 22, 2015 | 92.39 | 93.08 | 92.17 | 92.80 | 675,280 | -0.25(-0.26%) |
Jan 21, 2015 | 91.91 | 93.24 | 91.69 | 93.04 | 576,578 | +1.41(+1.53%) |
Jan 20, 2015 | 92.04 | 92.18 | 91.28 | 91.64 | 585,117 | +0.21(+0.23%) |
Jan 16, 2015 | 91.01 | 91.49 | 90.41 | 91.42 | 567,781 | +1.00(+1.11%) |
Jan 15, 2015 | 88.81 | 91.05 | 88.81 | 90.42 | 669,761 | +1.61(+1.82%) |
Jan 14, 2015 | 88.46 | 89.24 | 88.18 | 88.81 | 534,165 | -0.44(-0.49%) |
Jan 13, 2015 | 90.35 | 90.65 | 88.62 | 89.25 | 575,839 | +0.38(+0.43%) |
Jan 12, 2015 | 88.92 | 89.09 | 88.18 | 88.86 | 947,883 | +0.76(+0.87%) |
Jan 09, 2015 | 88.75 | 88.75 | 87.55 | 88.10 | 423,993 | -0.66(-0.74%) |
Jan 08, 2015 | 87.76 | 89.13 | 87.71 | 88.76 | 718,228 | +1.15(+1.31%) |
Jan 07, 2015 | 87.61 | 87.89 | 86.52 | 87.61 | 806,032 | +0.95(+1.09%) |
Jan 06, 2015 | 86.93 | 87.68 | 85.92 | 86.66 | 2,148,427 | -1.57(-1.78%) |
Jan 05, 2015 | 88.14 | 88.74 | 87.83 | 88.24 | 1,063,245 | -0.94(-1.05%) |
Jan 02, 2015 | 89.83 | 90.19 | 88.98 | 89.17 | 624,530 | -1.47(-1.62%) |
Dec 31, 2014 | 91.31 | 90.64 | 90.64 | 90.64 | 334,931 | -0.22(-0.24%) |
Dec 30, 2014 | 91.60 | 91.83 | 90.75 | 90.87 | 566,135 | -1.35(-1.46%) |
Dec 29, 2014 | 92.05 | 92.59 | 91.99 | 92.22 | 373,942 | -0.50(-0.54%) |
Dec 26, 2014 | 93.13 | 93.24 | 92.69 | 92.72 | 248,125 | -0.17(-0.18%) |
Dec 24, 2014 | 92.34 | 92.88 | 92.88 | 92.88 | 262,431 | +0.78(+0.85%) |
Dec 23, 2014 | 91.52 | 92.30 | 91.33 | 92.11 | 643,554 | +0.06(+0.07%) |
Dec 22, 2014 | 91.90 | 92.12 | 91.68 | 92.04 | 649,795 | +1.06(+1.17%) |
Dec 19, 2014 | 90.61 | 91.53 | 90.14 | 90.98 | 919,784 | -0.44(-0.49%) |
Dec 18, 2014 | 89.73 | 91.45 | 89.73 | 91.42 | 862,750 | +2.03(+2.28%) |
Dec 17, 2014 | 88.44 | 89.79 | 88.43 | 89.39 | 1,093,802 | -0.89(-0.99%) |
Dec 16, 2014 | 89.77 | 91.53 | 89.48 | 90.28 | 700,042 | +0.46(+0.51%) |
Dec 15, 2014 | 91.22 | 91.72 | 89.23 | 89.82 | 629,631 | -0.83(-0.91%) |
Dec 12, 2014 | 92.69 | 93.11 | 90.63 | 90.64 | 662,895 | -3.04(-3.25%) |
Dec 11, 2014 | 93.41 | 93.96 | 93.31 | 93.69 | 617,227 | -1.11(-1.17%) |
Dec 10, 2014 | 95.35 | 95.43 | 94.63 | 94.80 | 362,879 | -1.18(-1.23%) |
Dec 09, 2014 | 95.83 | 96.13 | 95.42 | 95.97 | 379,051 | -0.64(-0.67%) |
Dec 08, 2014 | 96.80 | 97.17 | 96.09 | 96.62 | 303,283 | -0.87(-0.90%) |
Dec 05, 2014 | 97.51 | 97.67 | 96.98 | 97.49 | 354,397 | +0.94(+0.97%) |
Dec 04, 2014 | 96.71 | 96.88 | 96.32 | 96.55 | 344,071 | -0.68(-0.69%) |
Dec 03, 2014 | 97.67 | 97.71 | 96.74 | 97.23 | 467,790 | -0.81(-0.83%) |
Dec 02, 2014 | 98.65 | 98.75 | 97.93 | 98.04 | 645,700 | +0.32(+0.33%) |
Dec 01, 2014 | 98.52 | 98.53 | 97.58 | 97.72 | 722,202 | -0.16(-0.16%) |
Nov 28, 2014 | 97.83 | 98.77 | 97.59 | 97.88 | 536,706 | +2.54(+2.67%) |
Nov 26, 2014 | 95.58 | 95.34 | 95.34 | 95.34 | 456,895 | +0.25(+0.26%) |
Nov 25, 2014 | 94.78 | 95.44 | 94.70 | 95.09 | 1,393,381 | -0.68(-0.71%) |
Nov 24, 2014 | 96.05 | 96.19 | 95.60 | 95.77 | 775,271 | +0.32(+0.33%) |
Nov 21, 2014 | 95.38 | 95.81 | 95.25 | 95.45 | 500,300 | +1.37(+1.45%) |
Nov 20, 2014 | 94.04 | 94.43 | 93.90 | 94.08 | 390,061 | +0.10(+0.11%) |
Nov 19, 2014 | 94.17 | 94.20 | 93.42 | 93.98 | 1,139,927 | -0.49(-0.52%) |
Nov 18, 2014 | 94.67 | 94.76 | 94.41 | 94.47 | 361,507 | +0.30(+0.32%) |
Nov 17, 2014 | 93.38 | 94.24 | 93.36 | 94.17 | 271,879 | +0.67(+0.71%) |
Nov 14, 2014 | 93.71 | 93.81 | 93.44 | 93.50 | 276,946 | -0.78(-0.83%) |
Nov 13, 2014 | 94.29 | 94.68 | 94.07 | 94.28 | 348,056 | +0.64(+0.69%) |
Nov 12, 2014 | 93.73 | 94.00 | 93.48 | 93.64 | 297,701 | -0.56(-0.60%) |
Nov 11, 2014 | 94.16 | 94.47 | 93.93 | 94.20 | 456,793 | +0.33(+0.35%) |
Nov 10, 2014 | 93.57 | 93.88 | 93.06 | 93.88 | 477,851 | +1.48(+1.60%) |
Nov 07, 2014 | 92.16 | 92.40 | 91.74 | 92.40 | 420,009 | -0.35(-0.38%) |
Nov 06, 2014 | 92.68 | 93.00 | 92.32 | 92.75 | 391,484 | +0.44(+0.48%) |
Nov 05, 2014 | 92.35 | 92.51 | 91.87 | 92.30 | 293,373 | +0.39(+0.42%) |
Nov 04, 2014 | 92.17 | 92.36 | 91.56 | 91.91 | 446,529 | -0.32(-0.34%) |