Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 91.09 | 91.52 | 89.44 | 89.57 | 10,370,766 | -2.23(-2.42%) |
Jan 29, 2015 | 91.69 | 92.07 | 90.12 | 91.80 | 7,799,630 | +0.54(+0.59%) |
Jan 28, 2015 | 92.70 | 93.03 | 91.19 | 91.25 | 6,294,266 | -1.28(-1.38%) |
Jan 27, 2015 | 92.50 | 93.29 | 91.93 | 92.53 | 5,473,403 | -0.98(-1.05%) |
Jan 26, 2015 | 93.01 | 93.55 | 92.49 | 93.52 | 5,529,025 | +0.25(+0.26%) |
Jan 23, 2015 | 93.47 | 94.07 | 92.99 | 93.27 | 4,737,109 | -0.42(-0.45%) |
Jan 22, 2015 | 93.13 | 93.93 | 92.57 | 93.70 | 7,122,317 | +0.97(+1.04%) |
Jan 21, 2015 | 92.93 | 93.29 | 92.39 | 92.73 | 7,502,833 | -0.56(-0.60%) |
Jan 20, 2015 | 93.76 | 93.93 | 92.32 | 93.29 | 8,064,415 | -0.43(-0.46%) |
Jan 16, 2015 | 92.56 | 93.77 | 92.54 | 93.73 | 6,211,948 | +0.82(+0.88%) |
Jan 15, 2015 | 92.79 | 93.51 | 92.60 | 92.91 | 5,749,347 | +0.12(+0.13%) |
Jan 14, 2015 | 92.56 | 93.35 | 91.86 | 92.79 | 6,593,897 | -0.95(-1.01%) |
Jan 13, 2015 | 93.82 | 94.96 | 93.25 | 93.74 | 9,507,556 | +0.72(+0.77%) |
Jan 12, 2015 | 93.24 | 93.31 | 92.34 | 93.02 | 6,688,137 | +0.21(+0.22%) |
Jan 09, 2015 | 92.61 | 93.81 | 92.55 | 92.81 | 8,755,134 | +0.45(+0.49%) |
Jan 08, 2015 | 92.44 | 92.86 | 92.13 | 92.36 | 7,689,139 | +0.95(+1.03%) |
Jan 07, 2015 | 91.30 | 91.73 | 90.69 | 91.41 | 6,691,707 | +0.93(+1.02%) |
Jan 06, 2015 | 91.16 | 91.77 | 89.76 | 90.49 | 6,907,812 | -0.48(-0.53%) |
Jan 05, 2015 | 91.85 | 91.92 | 90.38 | 90.97 | 7,892,276 | -1.35(-1.46%) |
Jan 02, 2015 | 93.46 | 93.82 | 91.43 | 92.32 | 5,956,452 | -0.43(-0.47%) |
Dec 31, 2014 | 93.68 | 92.75 | 92.75 | 92.75 | 4,871,450 | -0.50(-0.54%) |
Dec 30, 2014 | 93.75 | 94.04 | 93.06 | 93.25 | 3,544,012 | -0.79(-0.84%) |
Dec 29, 2014 | 93.29 | 94.46 | 93.24 | 94.04 | 3,639,499 | +0.46(+0.49%) |
Dec 26, 2014 | 93.29 | 93.86 | 93.08 | 93.58 | 3,191,202 | +0.60(+0.65%) |
Dec 24, 2014 | 93.24 | 92.98 | 92.98 | 92.98 | 2,199,312 | -0.27(-0.29%) |
Dec 23, 2014 | 93.04 | 93.62 | 92.96 | 93.24 | 5,457,559 | +0.48(+0.52%) |
Dec 22, 2014 | 91.96 | 92.92 | 91.80 | 92.76 | 7,564,091 | +1.29(+1.41%) |
Dec 19, 2014 | 90.93 | 91.78 | 90.48 | 91.47 | 13,037,167 | +0.28(+0.30%) |
Dec 18, 2014 | 90.78 | 91.19 | 90.46 | 91.19 | 9,488,475 | +1.21(+1.35%) |
Dec 17, 2014 | 88.98 | 90.28 | 88.82 | 89.98 | 6,996,302 | +1.19(+1.34%) |
Dec 16, 2014 | 89.12 | 90.59 | 88.75 | 88.79 | 6,650,122 | -0.72(-0.80%) |
Dec 15, 2014 | 90.62 | 91.27 | 88.81 | 89.51 | 6,827,650 | -0.58(-0.64%) |
Dec 12, 2014 | 89.79 | 91.19 | 89.56 | 90.09 | 8,013,317 | -0.26(-0.28%) |
Dec 11, 2014 | 89.70 | 91.24 | 89.27 | 90.35 | 8,354,712 | +0.12(+0.13%) |
Dec 10, 2014 | 91.11 | 91.41 | 90.15 | 90.23 | 10,506,201 | -1.29(-1.41%) |
Dec 09, 2014 | 92.08 | 92.14 | 90.36 | 91.52 | 9,635,785 | -0.85(-0.92%) |
Dec 08, 2014 | 92.77 | 93.06 | 91.98 | 92.37 | 6,785,497 | +0.04(+0.04%) |
Dec 05, 2014 | 92.26 | 92.50 | 91.91 | 92.33 | 5,307,927 | +0.52(+0.57%) |
Dec 04, 2014 | 92.18 | 92.20 | 91.15 | 91.81 | 6,142,843 | +0.12(+0.13%) |
Dec 03, 2014 | 92.11 | 92.23 | 91.09 | 91.69 | 5,576,382 | -0.35(-0.39%) |
Dec 02, 2014 | 91.23 | 92.38 | 91.01 | 92.04 | 6,760,004 | +0.76(+0.83%) |
Dec 01, 2014 | 91.21 | 91.72 | 90.69 | 91.28 | 6,818,368 | +0.19(+0.21%) |
Nov 28, 2014 | 91.12 | 91.54 | 90.82 | 91.10 | 3,912,759 | +0.58(+0.64%) |
Nov 26, 2014 | 90.55 | 90.52 | 90.52 | 90.52 | 4,678,704 | +0.27(+0.29%) |
Nov 25, 2014 | 89.32 | 90.52 | 89.32 | 90.25 | 7,505,861 | +1.05(+1.18%) |
Nov 24, 2014 | 87.95 | 89.27 | 87.95 | 89.20 | 6,604,220 | +1.60(+1.82%) |
Nov 21, 2014 | 88.32 | 88.43 | 87.40 | 87.60 | 7,498,114 | +0.06(+0.07%) |
Nov 20, 2014 | 87.89 | 88.09 | 87.39 | 87.54 | 8,736,932 | -0.91(-1.02%) |
Nov 19, 2014 | 88.88 | 88.90 | 87.82 | 88.45 | 7,829,106 | -0.45(-0.51%) |
Nov 18, 2014 | 88.95 | 89.30 | 88.75 | 88.90 | 4,530,815 | -0.13(-0.14%) |
Nov 17, 2014 | 89.12 | 89.39 | 88.67 | 89.03 | 4,212,279 | -0.38(-0.43%) |
Nov 14, 2014 | 89.29 | 89.46 | 89.00 | 89.41 | 4,347,584 | +0.31(+0.34%) |
Nov 13, 2014 | 88.72 | 89.32 | 88.65 | 89.11 | 5,176,274 | +0.58(+0.66%) |
Nov 12, 2014 | 88.40 | 88.74 | 87.96 | 88.53 | 5,342,627 | -0.08(-0.09%) |
Nov 11, 2014 | 88.63 | 88.65 | 87.77 | 88.60 | 5,970,075 | +0.20(+0.22%) |
Nov 10, 2014 | 88.86 | 89.04 | 87.59 | 88.41 | 8,250,468 | -0.22(-0.24%) |
Nov 07, 2014 | 88.02 | 88.64 | 87.30 | 88.62 | 16,427,387 | -1.97(-2.17%) |
Nov 06, 2014 | 89.89 | 90.59 | 89.76 | 90.59 | 10,009,514 | +0.98(+1.10%) |
Nov 05, 2014 | 90.20 | 90.20 | 88.22 | 89.61 | 7,128,226 | +0.64(+0.72%) |
Nov 04, 2014 | 90.56 | 90.57 | 88.43 | 88.97 | 8,050,213 | -1.34(-1.48%) |