Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 87.63 | 87.63 | 84.22 | 84.22 | 50,084 | -4.03(-4.57%) |
Jan 29, 2015 | 86.30 | 88.80 | 86.25 | 88.25 | 44,577 | +3.71(+4.39%) |
Jan 28, 2015 | 84.47 | 85.14 | 83.93 | 84.54 | 31,116 | +1.32(+1.59%) |
Jan 27, 2015 | 84.32 | 84.32 | 82.80 | 83.22 | 38,233 | -1.91(-2.24%) |
Jan 26, 2015 | 84.70 | 85.67 | 84.62 | 85.13 | 42,616 | +1.75(+2.10%) |
Jan 23, 2015 | 82.99 | 84.20 | 82.99 | 83.38 | 34,778 | +1.28(+1.56%) |
Jan 22, 2015 | 82.31 | 83.38 | 81.59 | 82.10 | 61,949 | -1.30(-1.56%) |
Jan 21, 2015 | 82.01 | 84.42 | 81.97 | 83.40 | 38,761 | -0.09(-0.11%) |
Jan 20, 2015 | 84.32 | 84.32 | 82.94 | 83.49 | 52,501 | -2.27(-2.65%) |
Jan 16, 2015 | 87.03 | 87.03 | 84.98 | 85.76 | 63,691 | -2.34(-2.66%) |
Jan 15, 2015 | 89.67 | 89.67 | 87.21 | 88.10 | 64,050 | -4.51(-4.87%) |
Jan 14, 2015 | 91.10 | 92.61 | 90.65 | 92.61 | 27,298 | +0.24(+0.26%) |
Jan 13, 2015 | 91.05 | 92.50 | 90.90 | 92.37 | 27,798 | +0.63(+0.69%) |
Jan 12, 2015 | 93.33 | 93.74 | 91.43 | 91.74 | 31,900 | -2.10(-2.24%) |
Jan 09, 2015 | 95.00 | 95.13 | 93.84 | 93.84 | 11,423 | -2.06(-2.15%) |
Jan 08, 2015 | 95.05 | 96.01 | 94.59 | 95.90 | 9,280 | +0.79(+0.83%) |
Jan 07, 2015 | 95.02 | 95.48 | 94.51 | 95.11 | 16,691 | +1.05(+1.12%) |
Jan 06, 2015 | 95.69 | 96.16 | 93.50 | 94.06 | 24,294 | -2.48(-2.57%) |
Jan 05, 2015 | 98.02 | 98.40 | 95.84 | 96.54 | 21,612 | -3.13(-3.14%) |
Jan 02, 2015 | 102.19 | 102.46 | 98.58 | 99.67 | 16,474 | -0.55(-0.55%) |
Dec 31, 2014 | 98.38 | 100.22 | 100.22 | 100.22 | 28,000 | +2.28(+2.33%) |
Dec 30, 2014 | 98.25 | 98.25 | 95.97 | 97.94 | 27,073 | -2.53(-2.52%) |
Dec 29, 2014 | 98.60 | 101.25 | 98.60 | 100.47 | 17,388 | +1.93(+1.96%) |
Dec 26, 2014 | 98.18 | 98.92 | 98.17 | 98.54 | 17,849 | -3.44(-3.37%) |
Dec 24, 2014 | 101.87 | 101.98 | 101.98 | 101.98 | 2,200 | -0.20(-0.20%) |
Dec 23, 2014 | 101.69 | 102.32 | 101.22 | 102.18 | 18,392 | -0.09(-0.09%) |
Dec 22, 2014 | 98.67 | 102.75 | 98.33 | 102.27 | 53,797 | +3.59(+3.64%) |
Dec 19, 2014 | 98.19 | 98.68 | 98.07 | 98.68 | 13,529 | +0.59(+0.60%) |
Dec 18, 2014 | 97.44 | 99.01 | 97.07 | 98.09 | 24,220 | -1.61(-1.61%) |
Dec 17, 2014 | 98.26 | 100.61 | 97.57 | 99.70 | 61,822 | +1.33(+1.35%) |
Dec 16, 2014 | 96.39 | 99.55 | 95.82 | 98.37 | 20,712 | -0.71(-0.72%) |
Dec 15, 2014 | 96.18 | 99.15 | 95.03 | 99.08 | 34,517 | +4.80(+5.09%) |
Dec 12, 2014 | 94.49 | 95.38 | 93.99 | 94.28 | 22,479 | +0.26(+0.28%) |
Dec 11, 2014 | 95.07 | 95.51 | 93.21 | 94.02 | 14,089 | +0.42(+0.45%) |
Dec 10, 2014 | 93.19 | 93.70 | 92.89 | 93.60 | 34,286 | +0.24(+0.26%) |
Dec 09, 2014 | 95.40 | 95.40 | 91.95 | 93.36 | 69,275 | -3.95(-4.06%) |
Dec 08, 2014 | 98.96 | 99.39 | 96.71 | 97.31 | 10,004 | -2.35(-2.36%) |
Dec 05, 2014 | 98.50 | 100.00 | 98.50 | 99.66 | 32,036 | +2.34(+2.40%) |
Dec 04, 2014 | 97.28 | 97.60 | 96.60 | 97.32 | 20,960 | +0.62(+0.64%) |
Dec 03, 2014 | 97.54 | 97.83 | 95.78 | 96.70 | 24,910 | -1.80(-1.83%) |
Dec 02, 2014 | 98.41 | 99.36 | 97.87 | 98.50 | 37,431 | +2.35(+2.44%) |
Dec 01, 2014 | 101.41 | 101.44 | 94.90 | 96.15 | 105,133 | -7.90(-7.59%) |
Nov 28, 2014 | 101.45 | 104.31 | 101.10 | 104.05 | 45,310 | +5.30(+5.37%) |
Nov 26, 2014 | 98.72 | 98.75 | 98.75 | 98.75 | 29,300 | +0.39(+0.40%) |
Nov 25, 2014 | 98.67 | 99.09 | 98.28 | 98.36 | 43,405 | -0.39(-0.39%) |
Nov 24, 2014 | 98.62 | 99.25 | 98.34 | 98.75 | 27,824 | +0.32(+0.33%) |
Nov 21, 2014 | 98.09 | 99.50 | 97.49 | 98.43 | 45,598 | -0.99(-1.00%) |
Nov 20, 2014 | 99.92 | 100.46 | 99.18 | 99.42 | 21,429 | -1.92(-1.89%) |
Nov 19, 2014 | 99.04 | 102.71 | 98.33 | 101.34 | 90,440 | +2.42(+2.45%) |
Nov 18, 2014 | 99.15 | 99.82 | 98.75 | 98.92 | 33,321 | -1.83(-1.82%) |
Nov 17, 2014 | 100.83 | 101.50 | 100.44 | 100.75 | 28,885 | +0.88(+0.88%) |
Nov 14, 2014 | 106.94 | 107.11 | 99.45 | 99.87 | 89,948 | -5.42(-5.15%) |
Nov 13, 2014 | 104.83 | 105.85 | 104.45 | 105.29 | 29,275 | -0.17(-0.16%) |
Nov 12, 2014 | 104.29 | 105.92 | 104.23 | 105.46 | 38,709 | +1.10(+1.05%) |
Nov 11, 2014 | 106.16 | 106.51 | 103.12 | 104.36 | 45,761 | -3.13(-2.91%) |
Nov 10, 2014 | 104.06 | 107.89 | 104.04 | 107.49 | 58,053 | +4.66(+4.53%) |
Nov 07, 2014 | 106.78 | 107.00 | 102.32 | 102.83 | 87,374 | -6.00(-5.51%) |
Nov 06, 2014 | 108.44 | 108.96 | 107.61 | 108.83 | 47,295 | -0.22(-0.20%) |
Nov 05, 2014 | 108.91 | 109.22 | 107.00 | 109.05 | 121,438 | +4.52(+4.32%) |
Nov 04, 2014 | 104.71 | 104.71 | 103.56 | 104.53 | 28,201 | -0.07(-0.07%) |