Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 82.43 | 83.82 | 82.23 | 82.35 | 1,391,244 | -0.92(-1.10%) |
Jan 29, 2015 | 81.61 | 83.48 | 81.45 | 83.27 | 1,323,180 | +1.56(+1.91%) |
Jan 28, 2015 | 84.97 | 85.12 | 81.62 | 81.71 | 1,728,343 | -2.65(-3.14%) |
Jan 27, 2015 | 83.98 | 85.04 | 83.58 | 84.36 | 1,066,488 | -0.60(-0.71%) |
Jan 26, 2015 | 84.27 | 85.03 | 83.16 | 84.96 | 789,335 | +0.41(+0.48%) |
Jan 23, 2015 | 84.57 | 85.11 | 84.21 | 84.56 | 1,149,413 | -0.52(-0.61%) |
Jan 22, 2015 | 84.08 | 85.20 | 82.91 | 85.08 | 1,779,302 | +1.48(+1.77%) |
Jan 21, 2015 | 84.47 | 84.76 | 83.20 | 83.60 | 1,148,236 | -1.32(-1.55%) |
Jan 20, 2015 | 85.41 | 85.90 | 83.90 | 84.92 | 1,129,440 | +0.05(+0.05%) |
Jan 16, 2015 | 83.28 | 84.92 | 82.95 | 84.87 | 1,316,916 | +1.32(+1.58%) |
Jan 15, 2015 | 84.52 | 85.09 | 83.54 | 83.56 | 1,620,916 | -0.96(-1.14%) |
Jan 14, 2015 | 84.36 | 84.66 | 83.47 | 84.52 | 1,411,608 | -0.68(-0.79%) |
Jan 13, 2015 | 84.52 | 86.25 | 84.37 | 85.20 | 1,470,150 | +1.33(+1.59%) |
Jan 12, 2015 | 84.88 | 85.21 | 83.66 | 83.86 | 1,007,910 | -0.73(-0.86%) |
Jan 09, 2015 | 85.90 | 86.01 | 84.42 | 84.59 | 858,732 | -1.39(-1.62%) |
Jan 08, 2015 | 85.58 | 86.52 | 85.58 | 85.98 | 1,317,096 | +0.83(+0.97%) |
Jan 07, 2015 | 84.75 | 85.18 | 84.19 | 85.15 | 775,999 | +1.28(+1.53%) |
Jan 06, 2015 | 85.12 | 85.44 | 83.32 | 83.87 | 1,065,306 | -0.89(-1.05%) |
Jan 05, 2015 | 85.70 | 86.31 | 84.42 | 84.76 | 1,029,485 | -1.70(-1.96%) |
Jan 02, 2015 | 87.04 | 87.40 | 85.62 | 86.46 | 1,032,258 | +0.07(+0.08%) |
Dec 31, 2014 | 87.63 | 86.39 | 86.39 | 86.39 | 621,310 | -0.82(-0.94%) |
Dec 30, 2014 | 87.47 | 87.68 | 86.99 | 87.21 | 766,035 | -0.76(-0.86%) |
Dec 29, 2014 | 87.94 | 88.55 | 87.74 | 87.96 | 571,736 | -0.35(-0.40%) |
Dec 26, 2014 | 88.64 | 89.25 | 88.29 | 88.32 | 442,943 | -0.31(-0.35%) |
Dec 24, 2014 | 88.34 | 88.62 | 88.62 | 88.62 | 320,637 | +0.26(+0.30%) |
Dec 23, 2014 | 88.88 | 89.09 | 88.32 | 88.36 | 617,758 | -0.34(-0.39%) |
Dec 22, 2014 | 87.38 | 88.75 | 87.38 | 88.70 | 944,197 | +1.22(+1.39%) |
Dec 19, 2014 | 88.62 | 88.62 | 86.81 | 87.49 | 1,669,985 | -0.65(-0.74%) |
Dec 18, 2014 | 88.37 | 88.39 | 87.31 | 88.14 | 1,333,116 | +0.97(+1.12%) |
Dec 17, 2014 | 84.60 | 87.16 | 83.94 | 87.16 | 2,088,721 | +3.87(+4.64%) |
Dec 16, 2014 | 84.33 | 85.02 | 83.24 | 83.29 | 1,285,057 | -1.27(-1.50%) |
Dec 15, 2014 | 85.16 | 85.66 | 83.68 | 84.56 | 1,713,124 | +0.29(+0.34%) |
Dec 12, 2014 | 85.99 | 86.43 | 84.27 | 84.28 | 1,150,395 | -2.43(-2.81%) |
Dec 11, 2014 | 86.86 | 87.53 | 86.54 | 86.71 | 1,669,686 | +0.60(+0.70%) |
Dec 10, 2014 | 86.60 | 87.09 | 85.74 | 86.11 | 2,345,576 | -0.50(-0.57%) |
Dec 09, 2014 | 86.92 | 87.91 | 85.94 | 86.60 | 2,052,838 | -1.31(-1.49%) |
Dec 08, 2014 | 88.94 | 89.49 | 87.01 | 87.91 | 2,260,937 | -0.98(-1.11%) |
Dec 05, 2014 | 89.15 | 89.78 | 88.76 | 88.89 | 1,184,144 | -0.34(-0.38%) |
Dec 04, 2014 | 89.97 | 90.46 | 89.06 | 89.24 | 1,474,657 | -1.08(-1.20%) |
Dec 03, 2014 | 90.42 | 91.08 | 90.12 | 90.32 | 1,213,152 | -0.32(-0.36%) |
Dec 02, 2014 | 90.11 | 90.99 | 89.44 | 90.64 | 1,761,781 | +0.78(+0.86%) |
Dec 01, 2014 | 90.83 | 91.11 | 89.39 | 89.87 | 1,839,964 | -1.21(-1.33%) |
Nov 28, 2014 | 90.81 | 91.62 | 90.81 | 91.07 | 850,365 | +0.76(+0.84%) |
Nov 26, 2014 | 89.98 | 90.32 | 90.32 | 90.32 | 1,719,529 | +0.27(+0.30%) |
Nov 25, 2014 | 91.54 | 91.74 | 89.98 | 90.05 | 2,590,433 | -1.51(-1.65%) |
Nov 24, 2014 | 91.44 | 91.84 | 91.08 | 91.56 | 727,376 | +0.55(+0.60%) |
Nov 21, 2014 | 91.56 | 91.70 | 90.73 | 91.01 | 1,065,112 | +0.44(+0.49%) |
Nov 20, 2014 | 90.19 | 90.80 | 90.04 | 90.57 | 692,558 | -0.14(-0.15%) |
Nov 19, 2014 | 91.47 | 91.54 | 90.38 | 90.71 | 755,251 | -1.12(-1.22%) |
Nov 18, 2014 | 90.72 | 92.18 | 90.43 | 91.82 | 1,263,667 | +1.42(+1.57%) |
Nov 17, 2014 | 90.25 | 90.68 | 89.86 | 90.41 | 911,977 | +0.07(+0.08%) |
Nov 14, 2014 | 90.48 | 90.76 | 90.01 | 90.34 | 804,709 | -0.39(-0.43%) |
Nov 13, 2014 | 90.14 | 90.91 | 90.08 | 90.72 | 1,361,552 | +0.74(+0.82%) |
Nov 12, 2014 | 89.04 | 90.29 | 88.84 | 89.98 | 1,246,406 | +0.69(+0.78%) |
Nov 11, 2014 | 89.59 | 89.78 | 88.91 | 89.29 | 1,205,364 | -0.01(-0.01%) |
Nov 10, 2014 | 89.19 | 89.90 | 88.83 | 89.30 | 1,496,140 | +0.33(+0.37%) |
Nov 07, 2014 | 89.01 | 89.22 | 88.62 | 88.97 | 835,276 | -0.04(-0.04%) |
Nov 06, 2014 | 89.33 | 89.76 | 88.87 | 89.00 | 1,089,837 | -0.34(-0.38%) |
Nov 05, 2014 | 89.81 | 89.81 | 88.49 | 89.35 | 1,518,797 | +0.21(+0.23%) |
Nov 04, 2014 | 89.06 | 89.34 | 88.68 | 89.14 | 1,022,800 | +0.01(+0.01%) |