Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 101.07 | 101.07 | 100.30 | 101.00 | 1,497,787 | -0.67(-0.66%) |
Jan 29, 2015 | 100.10 | 101.90 | 99.66 | 101.67 | 1,383,466 | +1.67(+1.67%) |
Jan 28, 2015 | 101.11 | 101.44 | 99.59 | 100.00 | 1,253,076 | -0.26(-0.26%) |
Jan 27, 2015 | 99.74 | 101.00 | 99.36 | 100.26 | 1,102,666 | -1.09(-1.08%) |
Jan 26, 2015 | 99.11 | 103.16 | 99.01 | 101.35 | 2,408,801 | +2.46(+2.49%) |
Jan 23, 2015 | 100.92 | 102.00 | 98.66 | 98.89 | 4,671,326 | -5.42(-5.20%) |
Jan 22, 2015 | 103.05 | 105.30 | 102.03 | 104.32 | 1,841,195 | +2.82(+2.78%) |
Jan 21, 2015 | 100.55 | 102.61 | 100.31 | 101.49 | 2,288,446 | +0.57(+0.56%) |
Jan 20, 2015 | 100.92 | 102.09 | 100.67 | 100.92 | 2,161,095 | +0.02(+0.02%) |
Jan 16, 2015 | 100.34 | 101.45 | 99.99 | 100.90 | 988,370 | +0.69(+0.69%) |
Jan 15, 2015 | 100.98 | 101.79 | 100.20 | 100.22 | 896,849 | -0.76(-0.75%) |
Jan 14, 2015 | 100.46 | 101.67 | 99.00 | 100.98 | 1,478,609 | -1.31(-1.28%) |
Jan 13, 2015 | 104.88 | 105.24 | 100.88 | 102.29 | 892,553 | -1.66(-1.60%) |
Jan 12, 2015 | 104.30 | 104.73 | 103.03 | 103.95 | 764,292 | -0.87(-0.83%) |
Jan 09, 2015 | 106.30 | 106.62 | 104.74 | 104.82 | 1,243,331 | -0.78(-0.74%) |
Jan 08, 2015 | 104.87 | 105.75 | 103.78 | 105.60 | 1,361,757 | +1.68(+1.62%) |
Jan 07, 2015 | 103.99 | 105.15 | 103.35 | 103.92 | 847,325 | +0.51(+0.50%) |
Jan 06, 2015 | 105.79 | 106.07 | 102.47 | 103.41 | 1,379,268 | -2.32(-2.20%) |
Jan 05, 2015 | 109.27 | 109.27 | 105.65 | 105.73 | 995,051 | -4.75(-4.30%) |
Jan 02, 2015 | 112.10 | 112.76 | 109.22 | 110.48 | 878,954 | -1.48(-1.32%) |
Dec 31, 2014 | 112.99 | 111.96 | 111.96 | 111.96 | 514,453 | -0.60(-0.53%) |
Dec 30, 2014 | 113.13 | 113.48 | 112.38 | 112.56 | 707,855 | -0.98(-0.86%) |
Dec 29, 2014 | 111.83 | 113.66 | 111.19 | 113.54 | 579,254 | +1.49(+1.33%) |
Dec 26, 2014 | 112.27 | 112.98 | 112.01 | 112.05 | 344,053 | -0.08(-0.07%) |
Dec 24, 2014 | 112.94 | 112.13 | 112.13 | 112.13 | 251,261 | -0.73(-0.65%) |
Dec 23, 2014 | 112.23 | 113.47 | 111.94 | 112.87 | 658,936 | +0.78(+0.69%) |
Dec 22, 2014 | 110.38 | 112.46 | 110.30 | 112.09 | 1,001,951 | +1.98(+1.80%) |
Dec 19, 2014 | 108.69 | 110.44 | 107.38 | 110.11 | 1,712,777 | +2.08(+1.92%) |
Dec 18, 2014 | 107.35 | 108.03 | 106.03 | 108.03 | 1,219,472 | +2.44(+2.31%) |
Dec 17, 2014 | 103.02 | 106.16 | 101.53 | 105.60 | 1,297,325 | +3.62(+3.55%) |
Dec 16, 2014 | 101.34 | 104.90 | 100.84 | 101.98 | 1,364,048 | +0.42(+0.41%) |
Dec 15, 2014 | 101.30 | 102.64 | 100.51 | 101.56 | 1,181,104 | +1.22(+1.21%) |
Dec 12, 2014 | 101.24 | 102.40 | 100.30 | 100.34 | 1,151,413 | -2.06(-2.01%) |
Dec 11, 2014 | 103.47 | 103.93 | 101.20 | 102.40 | 1,261,389 | -0.34(-0.33%) |
Dec 10, 2014 | 105.75 | 105.95 | 102.42 | 102.74 | 832,166 | -2.76(-2.61%) |
Dec 09, 2014 | 102.46 | 105.57 | 102.06 | 105.50 | 697,297 | +0.92(+0.88%) |
Dec 08, 2014 | 107.03 | 107.05 | 103.69 | 104.58 | 897,224 | -2.79(-2.60%) |
Dec 05, 2014 | 108.41 | 108.98 | 107.03 | 107.37 | 556,163 | -1.05(-0.97%) |
Dec 04, 2014 | 109.74 | 110.28 | 107.84 | 108.43 | 774,381 | -1.64(-1.49%) |
Dec 03, 2014 | 109.20 | 110.37 | 109.01 | 110.06 | 1,056,994 | +1.09(+1.00%) |
Dec 02, 2014 | 105.62 | 109.00 | 105.48 | 108.98 | 1,923,532 | +3.28(+3.10%) |
Dec 01, 2014 | 108.01 | 108.02 | 101.93 | 105.70 | 2,430,701 | -3.18(-2.92%) |
Nov 28, 2014 | 114.98 | 114.98 | 108.58 | 108.88 | 1,411,245 | -5.82(-5.08%) |
Nov 26, 2014 | 114.67 | 114.70 | 114.70 | 114.70 | 431,624 | -0.09(-0.08%) |
Nov 25, 2014 | 114.92 | 115.34 | 114.71 | 114.79 | 769,184 | +0.24(+0.21%) |
Nov 24, 2014 | 114.09 | 115.24 | 113.85 | 114.55 | 630,858 | +0.89(+0.78%) |
Nov 21, 2014 | 114.73 | 114.73 | 113.18 | 113.66 | 795,224 | -0.03(-0.02%) |
Nov 20, 2014 | 112.33 | 114.17 | 112.13 | 113.69 | 720,213 | +1.17(+1.04%) |
Nov 19, 2014 | 112.84 | 113.10 | 111.76 | 112.52 | 741,323 | -0.73(-0.65%) |
Nov 18, 2014 | 114.15 | 114.77 | 113.12 | 113.25 | 855,851 | -0.99(-0.86%) |
Nov 17, 2014 | 114.61 | 114.77 | 114.00 | 114.24 | 606,922 | -0.99(-0.86%) |
Nov 14, 2014 | 114.24 | 115.41 | 113.84 | 115.23 | 897,602 | +1.15(+1.01%) |
Nov 13, 2014 | 113.54 | 114.27 | 113.14 | 114.08 | 982,089 | +0.98(+0.87%) |
Nov 12, 2014 | 113.74 | 114.71 | 112.89 | 113.09 | 705,677 | -1.18(-1.03%) |
Nov 11, 2014 | 114.36 | 115.79 | 113.75 | 114.28 | 1,202,279 | +0.08(+0.07%) |
Nov 10, 2014 | 113.33 | 114.83 | 113.32 | 114.19 | 642,804 | +1.31(+1.16%) |
Nov 07, 2014 | 113.70 | 114.51 | 112.28 | 112.89 | 761,755 | -0.38(-0.33%) |
Nov 06, 2014 | 112.04 | 114.06 | 111.77 | 113.26 | 672,935 | +1.76(+1.58%) |
Nov 05, 2014 | 110.83 | 112.04 | 109.94 | 111.50 | 705,407 | +1.08(+0.98%) |
Nov 04, 2014 | 110.58 | 111.73 | 110.06 | 110.42 | 583,754 | -0.83(-0.75%) |