Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 98.49 | 98.90 | 98.17 | 98.37 | 4,639,634 | -0.03(-0.03%) |
Feb 26, 2015 | 99.04 | 99.22 | 98.14 | 98.39 | 3,612,043 | -0.34(-0.34%) |
Feb 25, 2015 | 100.26 | 100.26 | 98.44 | 98.73 | 4,442,744 | -1.19(-1.20%) |
Feb 24, 2015 | 100.64 | 100.92 | 99.83 | 99.92 | 4,138,511 | -0.84(-0.83%) |
Feb 23, 2015 | 97.81 | 100.84 | 97.69 | 100.76 | 8,155,581 | +3.27(+3.36%) |
Feb 20, 2015 | 95.19 | 97.66 | 94.74 | 97.49 | 5,368,222 | +2.24(+2.35%) |
Feb 19, 2015 | 94.82 | 95.53 | 94.74 | 95.25 | 3,089,796 | +0.23(+0.24%) |
Feb 18, 2015 | 95.02 | 95.41 | 94.31 | 95.02 | 3,417,649 | +0.01(+0.01%) |
Feb 17, 2015 | 94.65 | 95.02 | 93.94 | 95.02 | 3,962,485 | +0.28(+0.29%) |
Feb 13, 2015 | 94.95 | 94.74 | 94.74 | 94.74 | 4,306,068 | -0.35(-0.36%) |
Feb 12, 2015 | 95.83 | 95.90 | 94.21 | 95.08 | 3,902,115 | -0.01(-0.01%) |
Feb 11, 2015 | 94.12 | 95.27 | 93.82 | 95.09 | 4,387,828 | +0.76(+0.81%) |
Feb 10, 2015 | 92.85 | 94.76 | 92.74 | 94.33 | 6,281,174 | +2.15(+2.33%) |
Feb 09, 2015 | 92.57 | 92.83 | 92.00 | 92.18 | 4,495,906 | -0.96(-1.03%) |
Feb 06, 2015 | 94.00 | 94.70 | 92.79 | 93.15 | 4,229,613 | -1.06(-1.12%) |
Feb 05, 2015 | 93.77 | 95.06 | 93.77 | 94.20 | 3,802,270 | +0.78(+0.83%) |
Feb 04, 2015 | 92.48 | 94.13 | 92.41 | 93.42 | 5,508,682 | +0.10(+0.10%) |
Feb 03, 2015 | 92.93 | 93.49 | 92.21 | 93.33 | 4,843,254 | +0.45(+0.48%) |
Feb 02, 2015 | 92.39 | 92.92 | 90.96 | 92.88 | 5,379,537 | +0.90(+0.98%) |
Jan 30, 2015 | 94.03 | 94.69 | 91.88 | 91.98 | 6,235,065 | -2.72(-2.87%) |
Jan 29, 2015 | 93.62 | 94.86 | 92.40 | 94.69 | 5,673,070 | +0.81(+0.86%) |
Jan 28, 2015 | 95.72 | 95.98 | 93.88 | 93.89 | 7,662,977 | -1.34(-1.41%) |
Jan 27, 2015 | 96.05 | 96.30 | 95.15 | 95.23 | 5,450,474 | -1.39(-1.43%) |
Jan 26, 2015 | 96.95 | 96.95 | 95.88 | 96.62 | 4,855,728 | -0.34(-0.35%) |
Jan 23, 2015 | 98.37 | 98.96 | 96.95 | 96.95 | 6,071,614 | -1.60(-1.62%) |
Jan 22, 2015 | 95.01 | 98.79 | 94.64 | 98.56 | 9,305,013 | +3.92(+4.14%) |
Jan 21, 2015 | 92.21 | 94.75 | 91.43 | 94.63 | 9,580,501 | +3.20(+3.50%) |
Jan 20, 2015 | 91.93 | 92.09 | 90.46 | 91.43 | 7,538,984 | -0.13(-0.14%) |
Jan 16, 2015 | 90.46 | 91.76 | 89.73 | 91.56 | 6,983,618 | +1.13(+1.25%) |
Jan 15, 2015 | 89.65 | 90.54 | 89.28 | 90.43 | 6,713,835 | +0.98(+1.09%) |
Jan 14, 2015 | 87.96 | 89.58 | 87.59 | 89.45 | 5,458,901 | +0.23(+0.25%) |
Jan 13, 2015 | 89.98 | 91.41 | 88.16 | 89.22 | 4,454,914 | +0.45(+0.51%) |
Jan 12, 2015 | 89.88 | 90.03 | 88.22 | 88.77 | 3,525,097 | -1.01(-1.13%) |
Jan 09, 2015 | 90.39 | 90.57 | 89.08 | 89.79 | 3,924,819 | -0.85(-0.94%) |
Jan 08, 2015 | 87.93 | 90.88 | 87.19 | 90.63 | 6,175,774 | +4.13(+4.77%) |
Jan 07, 2015 | 85.67 | 86.83 | 85.63 | 86.51 | 3,726,378 | +0.87(+1.02%) |
Jan 06, 2015 | 86.42 | 86.69 | 85.23 | 85.63 | 4,006,521 | -0.17(-0.20%) |
Jan 05, 2015 | 86.83 | 86.96 | 85.48 | 85.80 | 5,405,134 | -1.44(-1.65%) |
Jan 02, 2015 | 87.86 | 88.83 | 86.57 | 87.24 | 3,546,511 | -0.27(-0.31%) |
Dec 31, 2014 | 89.27 | 87.51 | 87.51 | 87.51 | 2,672,982 | -1.52(-1.71%) |
Dec 30, 2014 | 88.51 | 89.22 | 88.51 | 89.03 | 2,041,879 | +0.45(+0.51%) |
Dec 29, 2014 | 88.63 | 89.17 | 88.15 | 88.58 | 1,973,140 | -0.19(-0.21%) |
Dec 26, 2014 | 88.81 | 89.16 | 88.44 | 88.77 | 2,333,376 | -0.11(-0.13%) |
Dec 24, 2014 | 89.16 | 88.89 | 88.89 | 88.89 | 1,098,234 | -0.15(-0.17%) |
Dec 23, 2014 | 89.79 | 89.97 | 88.68 | 89.03 | 3,507,420 | -0.16(-0.18%) |
Dec 22, 2014 | 88.80 | 89.37 | 88.70 | 89.20 | 2,765,920 | +0.48(+0.54%) |
Dec 19, 2014 | 88.30 | 90.03 | 88.30 | 88.72 | 9,225,897 | +0.22(+0.24%) |
Dec 18, 2014 | 86.81 | 88.52 | 86.49 | 88.51 | 5,400,514 | +2.68(+3.13%) |
Dec 17, 2014 | 83.58 | 86.35 | 83.25 | 85.82 | 7,187,893 | +2.85(+3.43%) |
Dec 16, 2014 | 84.53 | 85.51 | 82.89 | 82.97 | 5,595,475 | -2.09(-2.46%) |
Dec 15, 2014 | 85.53 | 86.35 | 84.32 | 85.07 | 4,192,906 | -0.42(-0.50%) |
Dec 12, 2014 | 86.20 | 86.92 | 85.43 | 85.49 | 3,565,433 | -0.84(-0.97%) |
Dec 11, 2014 | 86.04 | 87.15 | 85.91 | 86.33 | 3,396,903 | +0.55(+0.65%) |
Dec 10, 2014 | 87.23 | 87.45 | 85.71 | 85.78 | 4,515,222 | -1.67(-1.91%) |
Dec 09, 2014 | 85.74 | 87.51 | 85.48 | 87.45 | 4,361,763 | +0.95(+1.10%) |
Dec 08, 2014 | 86.84 | 87.35 | 86.25 | 86.50 | 3,564,694 | -0.35(-0.41%) |
Dec 05, 2014 | 86.40 | 87.18 | 86.29 | 86.85 | 3,586,678 | +0.57(+0.66%) |
Dec 04, 2014 | 87.29 | 87.37 | 86.06 | 86.28 | 4,724,458 | -0.98(-1.12%) |
Dec 03, 2014 | 86.46 | 87.72 | 86.31 | 87.26 | 7,726,858 | +1.16(+1.35%) |
Dec 02, 2014 | 85.38 | 86.24 | 84.69 | 86.09 | 6,137,698 | +0.66(+0.78%) |