Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 107.50 | 108.42 | 105.17 | 105.99 | 1,341,380 | -2.75(-2.53%) |
Jan 29, 2015 | 105.92 | 109.74 | 105.22 | 108.74 | 1,070,584 | +2.89(+2.73%) |
Jan 28, 2015 | 107.75 | 108.17 | 105.63 | 105.85 | 889,018 | -1.48(-1.38%) |
Jan 27, 2015 | 106.74 | 108.50 | 106.28 | 107.33 | 704,380 | -0.07(-0.07%) |
Jan 26, 2015 | 106.58 | 107.98 | 106.58 | 107.40 | 680,197 | +0.42(+0.39%) |
Jan 23, 2015 | 105.77 | 107.79 | 105.11 | 106.98 | 884,964 | +1.75(+1.66%) |
Jan 22, 2015 | 105.72 | 106.16 | 102.98 | 105.23 | 789,510 | -0.25(-0.24%) |
Jan 21, 2015 | 103.46 | 106.31 | 103.31 | 105.48 | 736,265 | +1.88(+1.81%) |
Jan 20, 2015 | 105.23 | 106.97 | 103.02 | 103.60 | 1,155,285 | -1.40(-1.33%) |
Jan 16, 2015 | 103.53 | 105.19 | 103.47 | 105.00 | 977,129 | +1.16(+1.12%) |
Jan 15, 2015 | 104.33 | 104.87 | 103.40 | 103.84 | 832,267 | -0.41(-0.39%) |
Jan 14, 2015 | 104.79 | 105.92 | 103.82 | 104.25 | 1,436,121 | -1.07(-1.02%) |
Jan 13, 2015 | 103.00 | 106.99 | 102.55 | 105.32 | 1,719,943 | +2.86(+2.79%) |
Jan 12, 2015 | 104.18 | 104.18 | 102.00 | 102.46 | 1,213,647 | -1.11(-1.07%) |
Jan 09, 2015 | 100.42 | 104.64 | 100.20 | 103.57 | 1,736,205 | +3.41(+3.40%) |
Jan 08, 2015 | 97.69 | 100.16 | 97.50 | 100.16 | 1,812,541 | +3.25(+3.35%) |
Jan 07, 2015 | 94.53 | 97.33 | 94.53 | 96.91 | 1,342,790 | +3.02(+3.22%) |
Jan 06, 2015 | 95.06 | 96.76 | 92.81 | 93.89 | 1,563,263 | -2.18(-2.27%) |
Jan 05, 2015 | 96.75 | 97.24 | 94.93 | 96.07 | 1,053,235 | -0.89(-0.92%) |
Jan 02, 2015 | 99.27 | 99.43 | 96.34 | 96.96 | 865,769 | -2.07(-2.09%) |
Dec 31, 2014 | 97.68 | 99.03 | 99.03 | 99.03 | 733,600 | +1.80(+1.85%) |
Dec 30, 2014 | 98.57 | 98.86 | 96.88 | 97.23 | 591,992 | -1.80(-1.82%) |
Dec 29, 2014 | 97.76 | 99.35 | 97.27 | 99.03 | 545,264 | +1.12(+1.14%) |
Dec 26, 2014 | 98.43 | 99.36 | 97.70 | 97.91 | 408,021 | +0.07(+0.07%) |
Dec 24, 2014 | 98.19 | 97.84 | 97.84 | 97.84 | 365,700 | -0.29(-0.30%) |
Dec 23, 2014 | 100.21 | 100.46 | 96.65 | 98.13 | 1,171,577 | -1.60(-1.60%) |
Dec 22, 2014 | 99.80 | 101.52 | 99.09 | 99.73 | 946,243 | +0.21(+0.21%) |
Dec 19, 2014 | 95.98 | 100.48 | 95.76 | 99.52 | 2,729,926 | +4.03(+4.22%) |
Dec 18, 2014 | 93.82 | 95.53 | 92.92 | 95.49 | 1,146,900 | +2.57(+2.77%) |
Dec 17, 2014 | 91.65 | 93.09 | 89.24 | 92.92 | 1,561,886 | +1.87(+2.05%) |
Dec 16, 2014 | 91.97 | 93.54 | 90.98 | 91.05 | 913,517 | -1.12(-1.22%) |
Dec 15, 2014 | 95.65 | 95.79 | 91.53 | 92.17 | 1,381,294 | -2.55(-2.69%) |
Dec 12, 2014 | 93.95 | 95.86 | 93.26 | 94.72 | 1,306,501 | -0.36(-0.38%) |
Dec 11, 2014 | 96.45 | 97.80 | 94.84 | 95.08 | 959,409 | -1.03(-1.07%) |
Dec 10, 2014 | 96.04 | 97.47 | 95.82 | 96.11 | 1,179,105 | -0.61(-0.63%) |
Dec 09, 2014 | 96.06 | 96.97 | 95.02 | 96.72 | 1,306,781 | +0.45(+0.47%) |
Dec 08, 2014 | 95.64 | 96.74 | 95.33 | 96.27 | 2,044,389 | +0.66(+0.69%) |
Dec 05, 2014 | 94.53 | 96.49 | 94.53 | 95.61 | 1,498,264 | +1.56(+1.66%) |
Dec 04, 2014 | 91.24 | 95.15 | 90.51 | 94.05 | 2,567,120 | +2.81(+3.08%) |
Dec 03, 2014 | 91.41 | 91.78 | 89.60 | 91.24 | 1,573,196 | -0.53(-0.58%) |
Dec 02, 2014 | 88.92 | 91.99 | 88.75 | 91.77 | 1,555,127 | +3.55(+4.02%) |
Dec 01, 2014 | 91.60 | 91.60 | 88.17 | 88.22 | 1,440,419 | -4.00(-4.34%) |
Nov 28, 2014 | 91.64 | 92.66 | 91.43 | 92.22 | 706,114 | +0.58(+0.63%) |
Nov 26, 2014 | 91.58 | 91.64 | 91.64 | 91.64 | 2,330,100 | +0.73(+0.80%) |
Nov 25, 2014 | 88.00 | 90.91 | 88.00 | 90.91 | 2,972,754 | +0.57(+0.63%) |
Nov 24, 2014 | 87.40 | 90.81 | 87.27 | 90.34 | 1,562,163 | +3.32(+3.82%) |
Nov 21, 2014 | 87.76 | 87.76 | 86.30 | 87.02 | 1,411,287 | -0.10(-0.11%) |
Nov 20, 2014 | 85.33 | 87.36 | 84.37 | 87.12 | 1,974,707 | +1.14(+1.33%) |
Nov 19, 2014 | 87.56 | 88.00 | 83.57 | 85.98 | 3,612,954 | -2.82(-3.18%) |
Nov 18, 2014 | 88.43 | 89.70 | 88.05 | 88.80 | 1,404,277 | +0.37(+0.42%) |
Nov 17, 2014 | 87.92 | 89.23 | 87.63 | 88.43 | 1,080,887 | +0.32(+0.36%) |
Nov 14, 2014 | 86.90 | 88.11 | 85.53 | 88.11 | 2,029,131 | +1.15(+1.32%) |
Nov 13, 2014 | 86.38 | 88.35 | 85.50 | 86.96 | 4,123,953 | -6.03(-6.48%) |
Nov 12, 2014 | 93.48 | 93.69 | 92.60 | 92.99 | 593,876 | -0.72(-0.77%) |
Nov 11, 2014 | 93.35 | 94.30 | 92.19 | 93.71 | 935,096 | +0.48(+0.51%) |
Nov 10, 2014 | 91.00 | 93.32 | 90.80 | 93.23 | 814,918 | +2.17(+2.38%) |
Nov 07, 2014 | 94.63 | 94.74 | 90.88 | 91.06 | 1,929,193 | -3.49(-3.69%) |
Nov 06, 2014 | 93.48 | 95.01 | 93.26 | 94.55 | 811,524 | +1.05(+1.12%) |
Nov 05, 2014 | 94.50 | 95.74 | 93.14 | 93.50 | 1,110,836 | -0.59(-0.63%) |
Nov 04, 2014 | 93.38 | 94.22 | 93.09 | 94.09 | 1,513,908 | +0.66(+0.71%) |