Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 100.14 | 100.51 | 99.52 | 99.64 | 354,200 | -2.55(-2.50%) |
Jan 29, 2015 | 101.67 | 102.22 | 101.25 | 102.19 | 532,551 | +0.93(+0.92%) |
Jan 28, 2015 | 102.25 | 102.40 | 101.07 | 101.26 | 393,234 | -0.12(-0.11%) |
Jan 27, 2015 | 101.40 | 101.87 | 101.21 | 101.38 | 390,588 | -0.59(-0.58%) |
Jan 26, 2015 | 101.29 | 102.32 | 101.29 | 101.97 | 453,374 | +1.70(+1.70%) |
Jan 23, 2015 | 100.53 | 100.69 | 100.14 | 100.27 | 378,742 | -0.15(-0.15%) |
Jan 22, 2015 | 99.73 | 100.71 | 98.95 | 100.42 | 304,507 | +0.93(+0.93%) |
Jan 21, 2015 | 99.26 | 99.62 | 98.99 | 99.49 | 784,512 | -0.39(-0.39%) |
Jan 20, 2015 | 100.14 | 100.37 | 99.57 | 99.88 | 564,735 | +0.22(+0.22%) |
Jan 16, 2015 | 99.23 | 99.76 | 99.02 | 99.66 | 571,088 | +1.62(+1.66%) |
Jan 15, 2015 | 98.88 | 99.27 | 97.92 | 98.04 | 401,437 | +0.74(+0.76%) |
Jan 14, 2015 | 96.99 | 97.42 | 96.38 | 97.30 | 470,591 | -0.46(-0.47%) |
Jan 13, 2015 | 98.25 | 98.88 | 97.15 | 97.75 | 327,003 | +0.29(+0.29%) |
Jan 12, 2015 | 97.82 | 98.78 | 96.93 | 97.47 | 396,591 | -0.03(-0.03%) |
Jan 09, 2015 | 98.81 | 98.81 | 97.42 | 97.50 | 194,371 | -1.16(-1.18%) |
Jan 08, 2015 | 97.78 | 98.75 | 97.78 | 98.66 | 644,962 | +1.86(+1.93%) |
Jan 07, 2015 | 97.07 | 97.48 | 96.71 | 96.79 | 498,818 | +2.37(+2.51%) |
Jan 06, 2015 | 95.43 | 95.67 | 93.73 | 94.42 | 369,334 | -0.98(-1.03%) |
Jan 05, 2015 | 96.23 | 96.36 | 95.16 | 95.40 | 311,069 | -1.78(-1.83%) |
Jan 02, 2015 | 97.61 | 97.93 | 96.58 | 97.18 | 323,248 | +0.15(+0.15%) |
Dec 31, 2014 | 97.13 | 97.03 | 97.03 | 97.03 | 195,395 | -0.33(-0.34%) |
Dec 30, 2014 | 97.41 | 97.49 | 96.92 | 97.37 | 218,634 | -1.13(-1.15%) |
Dec 29, 2014 | 98.27 | 98.67 | 98.10 | 98.50 | 263,323 | -0.56(-0.57%) |
Dec 26, 2014 | 98.21 | 99.21 | 98.21 | 99.06 | 207,020 | +1.04(+1.06%) |
Dec 24, 2014 | 98.36 | 98.02 | 98.02 | 98.02 | 103,452 | +0.00(+0.00%) |
Dec 23, 2014 | 98.01 | 98.45 | 97.87 | 98.02 | 243,359 | +0.09(+0.09%) |
Dec 22, 2014 | 97.67 | 98.12 | 97.38 | 97.93 | 773,290 | -0.29(-0.29%) |
Dec 19, 2014 | 97.99 | 98.57 | 97.84 | 98.22 | 513,054 | +1.76(+1.82%) |
Dec 18, 2014 | 95.99 | 96.50 | 95.75 | 96.46 | 396,594 | +1.18(+1.23%) |
Dec 17, 2014 | 94.34 | 95.60 | 94.34 | 95.29 | 437,041 | +0.99(+1.05%) |
Dec 16, 2014 | 94.62 | 95.49 | 94.15 | 94.30 | 702,763 | +0.30(+0.32%) |
Dec 15, 2014 | 95.53 | 95.74 | 93.62 | 94.00 | 772,138 | -2.31(-2.40%) |
Dec 12, 2014 | 97.17 | 97.49 | 96.29 | 96.31 | 452,789 | -1.20(-1.23%) |
Dec 11, 2014 | 97.86 | 98.46 | 97.34 | 97.51 | 325,787 | +0.46(+0.48%) |
Dec 10, 2014 | 98.13 | 98.14 | 96.76 | 97.04 | 657,932 | -2.22(-2.24%) |
Dec 09, 2014 | 98.87 | 99.31 | 98.07 | 99.26 | 609,729 | -0.05(-0.05%) |
Dec 08, 2014 | 99.79 | 99.79 | 99.18 | 99.31 | 464,880 | -0.47(-0.47%) |
Dec 05, 2014 | 99.65 | 99.99 | 99.35 | 99.78 | 547,696 | +0.33(+0.33%) |
Dec 04, 2014 | 99.61 | 99.61 | 99.06 | 99.45 | 653,257 | +0.69(+0.70%) |
Dec 03, 2014 | 98.60 | 98.90 | 98.30 | 98.76 | 609,409 | +0.88(+0.90%) |
Dec 02, 2014 | 97.87 | 98.23 | 97.68 | 97.88 | 638,716 | +1.26(+1.30%) |
Dec 01, 2014 | 96.40 | 97.10 | 96.31 | 96.62 | 628,208 | +1.40(+1.47%) |
Nov 28, 2014 | 95.05 | 95.37 | 94.68 | 95.22 | 303,136 | +1.11(+1.17%) |
Nov 26, 2014 | 94.34 | 94.11 | 94.11 | 94.11 | 377,341 | -0.09(-0.09%) |
Nov 25, 2014 | 94.15 | 94.34 | 94.14 | 94.20 | 245,926 | +0.27(+0.29%) |
Nov 24, 2014 | 93.95 | 94.14 | 93.80 | 93.93 | 854,753 | +0.13(+0.14%) |
Nov 21, 2014 | 93.27 | 94.11 | 93.27 | 93.79 | 1,190,326 | +1.21(+1.31%) |
Nov 20, 2014 | 92.60 | 92.82 | 92.42 | 92.58 | 210,745 | -0.49(-0.52%) |
Nov 19, 2014 | 92.85 | 93.20 | 92.38 | 93.07 | 503,893 | +0.22(+0.23%) |
Nov 18, 2014 | 92.55 | 93.10 | 92.46 | 92.85 | 429,696 | +1.14(+1.25%) |
Nov 17, 2014 | 91.64 | 92.13 | 91.31 | 91.71 | 419,058 | -0.95(-1.03%) |
Nov 14, 2014 | 92.47 | 92.70 | 92.20 | 92.66 | 277,011 | +0.00(+0.00%) |
Nov 13, 2014 | 92.53 | 93.08 | 92.53 | 92.66 | 348,949 | +0.80(+0.87%) |
Nov 12, 2014 | 91.82 | 91.98 | 91.33 | 91.86 | 326,952 | -0.27(-0.29%) |
Nov 11, 2014 | 91.64 | 92.36 | 91.58 | 92.13 | 663,467 | +0.90(+0.99%) |
Nov 10, 2014 | 91.10 | 91.47 | 90.86 | 91.23 | 555,745 | -0.54(-0.59%) |
Nov 07, 2014 | 91.58 | 91.77 | 91.00 | 91.77 | 738,109 | -0.90(-0.97%) |
Nov 06, 2014 | 92.43 | 92.78 | 92.04 | 92.67 | 563,030 | -1.19(-1.27%) |
Nov 05, 2014 | 93.59 | 94.15 | 93.11 | 93.86 | 508,962 | +1.52(+1.65%) |
Nov 04, 2014 | 92.41 | 92.58 | 91.49 | 92.33 | 736,622 | -2.01(-2.13%) |