Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 105.95 | 106.23 | 103.81 | 103.94 | 1,073,778 | -2.20(-2.07%) |
Jan 29, 2015 | 106.27 | 106.45 | 104.94 | 106.14 | 632,646 | +1.50(+1.43%) |
Jan 28, 2015 | 106.98 | 107.11 | 104.58 | 104.64 | 753,739 | -1.69(-1.59%) |
Jan 27, 2015 | 106.93 | 107.34 | 106.12 | 106.33 | 912,906 | -0.99(-0.92%) |
Jan 26, 2015 | 107.00 | 107.35 | 106.36 | 107.32 | 995,153 | +2.01(+1.91%) |
Jan 23, 2015 | 106.49 | 106.63 | 105.28 | 105.31 | 974,645 | -2.29(-2.13%) |
Jan 22, 2015 | 106.76 | 107.95 | 106.40 | 107.60 | 589,361 | +1.01(+0.95%) |
Jan 21, 2015 | 105.06 | 107.03 | 104.25 | 106.59 | 1,569,093 | +2.78(+2.68%) |
Jan 20, 2015 | 103.11 | 104.10 | 102.78 | 103.81 | 952,693 | +0.77(+0.75%) |
Jan 16, 2015 | 101.78 | 103.12 | 101.23 | 103.04 | 633,725 | +1.08(+1.06%) |
Jan 15, 2015 | 101.49 | 102.83 | 101.27 | 101.96 | 1,282,952 | -1.15(-1.12%) |
Jan 14, 2015 | 102.95 | 103.85 | 102.27 | 103.11 | 592,777 | -0.34(-0.33%) |
Jan 13, 2015 | 104.10 | 105.32 | 102.86 | 103.45 | 809,229 | +0.01(+0.00%) |
Jan 12, 2015 | 104.45 | 104.53 | 102.60 | 103.44 | 1,115,520 | +1.35(+1.33%) |
Jan 09, 2015 | 103.24 | 103.24 | 100.97 | 102.09 | 440,598 | -1.32(-1.28%) |
Jan 08, 2015 | 101.94 | 104.25 | 101.85 | 103.41 | 481,599 | +2.12(+2.09%) |
Jan 07, 2015 | 100.48 | 101.41 | 100.21 | 101.29 | 855,076 | +0.57(+0.57%) |
Jan 06, 2015 | 102.61 | 102.69 | 100.54 | 100.72 | 1,081,304 | -3.07(-2.96%) |
Jan 05, 2015 | 105.82 | 106.09 | 103.65 | 103.79 | 678,703 | -3.61(-3.36%) |
Jan 02, 2015 | 107.67 | 108.41 | 106.58 | 107.40 | 395,748 | -0.43(-0.40%) |
Dec 31, 2014 | 108.03 | 107.83 | 107.83 | 107.83 | 388,900 | -0.36(-0.34%) |
Dec 30, 2014 | 108.73 | 108.86 | 107.97 | 108.19 | 387,001 | -1.19(-1.08%) |
Dec 29, 2014 | 109.17 | 109.59 | 109.06 | 109.38 | 195,209 | +0.08(+0.07%) |
Dec 26, 2014 | 109.85 | 109.91 | 109.17 | 109.30 | 196,890 | -0.34(-0.31%) |
Dec 24, 2014 | 109.25 | 109.64 | 109.64 | 109.64 | 66,700 | +0.51(+0.47%) |
Dec 23, 2014 | 108.84 | 109.59 | 108.75 | 109.13 | 796,739 | -0.39(-0.36%) |
Dec 22, 2014 | 107.44 | 109.93 | 107.44 | 109.52 | 771,458 | +2.68(+2.51%) |
Dec 19, 2014 | 106.44 | 107.19 | 106.08 | 106.84 | 734,921 | -1.27(-1.17%) |
Dec 18, 2014 | 106.12 | 108.12 | 106.06 | 108.11 | 547,197 | +2.42(+2.29%) |
Dec 17, 2014 | 104.08 | 105.98 | 103.83 | 105.69 | 503,635 | +0.88(+0.84%) |
Dec 16, 2014 | 103.63 | 106.38 | 103.60 | 104.81 | 752,238 | +1.46(+1.41%) |
Dec 15, 2014 | 106.51 | 106.73 | 103.26 | 103.35 | 632,883 | -2.67(-2.52%) |
Dec 12, 2014 | 108.06 | 108.14 | 106.00 | 106.02 | 489,747 | -1.00(-0.93%) |
Dec 11, 2014 | 107.15 | 108.17 | 106.89 | 107.02 | 369,603 | +0.01(+0.01%) |
Dec 10, 2014 | 108.41 | 108.50 | 106.71 | 107.01 | 644,632 | -0.91(-0.84%) |
Dec 09, 2014 | 107.66 | 108.54 | 106.69 | 107.92 | 599,461 | +0.00(+0.00%) |
Dec 08, 2014 | 108.96 | 109.56 | 107.35 | 107.92 | 783,647 | -1.34(-1.23%) |
Dec 05, 2014 | 108.19 | 109.51 | 108.03 | 109.27 | 627,735 | +1.92(+1.78%) |
Dec 04, 2014 | 108.23 | 108.36 | 107.04 | 107.35 | 607,904 | -0.42(-0.39%) |
Dec 03, 2014 | 106.25 | 108.83 | 105.89 | 107.77 | 912,114 | +2.01(+1.90%) |
Dec 02, 2014 | 106.11 | 106.19 | 105.04 | 105.76 | 496,683 | +0.37(+0.35%) |
Dec 01, 2014 | 106.17 | 106.31 | 105.22 | 105.39 | 660,215 | -0.29(-0.27%) |
Nov 28, 2014 | 105.51 | 105.93 | 105.33 | 105.68 | 344,687 | +1.89(+1.82%) |
Nov 26, 2014 | 103.07 | 103.79 | 103.79 | 103.79 | 470,800 | +0.60(+0.58%) |
Nov 25, 2014 | 103.22 | 103.90 | 103.07 | 103.19 | 765,029 | -0.35(-0.34%) |
Nov 24, 2014 | 103.45 | 103.67 | 102.64 | 103.54 | 1,282,300 | -2.14(-2.02%) |
Nov 21, 2014 | 106.00 | 106.20 | 104.85 | 105.68 | 1,133,666 | -0.23(-0.22%) |
Nov 20, 2014 | 104.53 | 106.08 | 104.33 | 105.91 | 584,224 | +0.37(+0.35%) |
Nov 19, 2014 | 106.85 | 106.95 | 105.08 | 105.54 | 1,016,819 | +1.68(+1.62%) |
Nov 18, 2014 | 102.84 | 104.22 | 102.84 | 103.86 | 649,692 | +1.41(+1.38%) |
Nov 17, 2014 | 102.15 | 102.70 | 101.87 | 102.45 | 576,091 | +0.35(+0.34%) |
Nov 14, 2014 | 101.27 | 102.33 | 101.01 | 102.10 | 278,507 | +0.18(+0.18%) |
Nov 13, 2014 | 101.86 | 102.73 | 101.40 | 101.92 | 573,993 | +0.09(+0.09%) |
Nov 12, 2014 | 102.11 | 102.57 | 101.59 | 101.83 | 582,238 | -0.47(-0.46%) |
Nov 11, 2014 | 101.42 | 102.48 | 101.23 | 102.30 | 833,178 | +0.34(+0.33%) |
Nov 10, 2014 | 100.69 | 102.00 | 100.52 | 101.96 | 721,346 | +2.19(+2.20%) |
Nov 07, 2014 | 100.12 | 100.12 | 99.02 | 99.77 | 524,584 | -2.05(-2.01%) |
Nov 06, 2014 | 100.65 | 101.98 | 100.62 | 101.82 | 532,065 | +1.73(+1.73%) |
Nov 05, 2014 | 99.80 | 100.39 | 99.13 | 100.09 | 422,486 | +1.13(+1.14%) |
Nov 04, 2014 | 99.27 | 99.45 | 98.32 | 98.96 | 551,926 | -0.59(-0.59%) |