Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 93.54 | 94.66 | 93.33 | 94.66 | 29,034 | -0.20(-0.21%) |
Feb 26, 2015 | 94.28 | 95.23 | 94.01 | 94.86 | 19,489 | -0.63(-0.66%) |
Feb 25, 2015 | 95.27 | 96.00 | 95.13 | 95.49 | 8,453 | -0.70(-0.73%) |
Feb 24, 2015 | 96.69 | 97.74 | 96.00 | 96.19 | 22,826 | +0.19(+0.20%) |
Feb 23, 2015 | 96.42 | 96.53 | 94.70 | 96.00 | 70,155 | -0.34(-0.36%) |
Feb 20, 2015 | 94.81 | 96.73 | 94.47 | 96.34 | 28,165 | +1.04(+1.09%) |
Feb 19, 2015 | 94.67 | 95.35 | 94.25 | 95.30 | 10,409 | +0.74(+0.78%) |
Feb 18, 2015 | 95.22 | 96.68 | 94.43 | 94.56 | 34,857 | -0.49(-0.52%) |
Feb 17, 2015 | 94.43 | 95.75 | 94.21 | 95.05 | 29,631 | +3.02(+3.28%) |
Feb 13, 2015 | 91.86 | 92.03 | 92.03 | 92.03 | 18,600 | -1.02(-1.10%) |
Feb 12, 2015 | 92.45 | 93.28 | 92.35 | 93.05 | 13,123 | -0.43(-0.46%) |
Feb 11, 2015 | 91.20 | 93.58 | 91.20 | 93.48 | 29,448 | +2.11(+2.31%) |
Feb 10, 2015 | 91.25 | 91.74 | 90.50 | 91.37 | 23,837 | +1.06(+1.17%) |
Feb 09, 2015 | 90.76 | 90.78 | 89.99 | 90.31 | 21,476 | -0.74(-0.81%) |
Feb 06, 2015 | 90.38 | 92.00 | 89.90 | 91.05 | 64,921 | +4.41(+5.09%) |
Feb 05, 2015 | 87.79 | 88.15 | 86.64 | 86.64 | 19,958 | -0.07(-0.08%) |
Feb 04, 2015 | 86.68 | 87.74 | 86.00 | 86.71 | 19,869 | -0.75(-0.86%) |
Feb 03, 2015 | 86.64 | 88.17 | 86.64 | 87.46 | 23,435 | +1.83(+2.14%) |
Feb 02, 2015 | 86.70 | 86.70 | 84.70 | 85.63 | 93,263 | +1.41(+1.67%) |
Jan 30, 2015 | 87.63 | 87.63 | 84.22 | 84.22 | 50,084 | -4.03(-4.57%) |
Jan 29, 2015 | 86.30 | 88.80 | 86.25 | 88.25 | 44,577 | +3.71(+4.39%) |
Jan 28, 2015 | 84.47 | 85.14 | 83.93 | 84.54 | 31,116 | +1.32(+1.59%) |
Jan 27, 2015 | 84.32 | 84.32 | 82.80 | 83.22 | 38,233 | -1.91(-2.24%) |
Jan 26, 2015 | 84.70 | 85.67 | 84.62 | 85.13 | 42,616 | +1.75(+2.10%) |
Jan 23, 2015 | 82.99 | 84.20 | 82.99 | 83.38 | 34,778 | +1.28(+1.56%) |
Jan 22, 2015 | 82.31 | 83.38 | 81.59 | 82.10 | 61,949 | -1.30(-1.56%) |
Jan 21, 2015 | 82.01 | 84.42 | 81.97 | 83.40 | 38,761 | -0.09(-0.11%) |
Jan 20, 2015 | 84.32 | 84.32 | 82.94 | 83.49 | 52,501 | -2.27(-2.65%) |
Jan 16, 2015 | 87.03 | 87.03 | 84.98 | 85.76 | 63,691 | -2.34(-2.66%) |
Jan 15, 2015 | 89.67 | 89.67 | 87.21 | 88.10 | 64,050 | -4.51(-4.87%) |
Jan 14, 2015 | 91.10 | 92.61 | 90.65 | 92.61 | 27,298 | +0.24(+0.26%) |
Jan 13, 2015 | 91.05 | 92.50 | 90.90 | 92.37 | 27,798 | +0.63(+0.69%) |
Jan 12, 2015 | 93.33 | 93.74 | 91.43 | 91.74 | 31,900 | -2.10(-2.24%) |
Jan 09, 2015 | 95.00 | 95.13 | 93.84 | 93.84 | 11,423 | -2.06(-2.15%) |
Jan 08, 2015 | 95.05 | 96.01 | 94.59 | 95.90 | 9,280 | +0.79(+0.83%) |
Jan 07, 2015 | 95.02 | 95.48 | 94.51 | 95.11 | 16,691 | +1.05(+1.12%) |
Jan 06, 2015 | 95.69 | 96.16 | 93.50 | 94.06 | 24,294 | -2.48(-2.57%) |
Jan 05, 2015 | 98.02 | 98.40 | 95.84 | 96.54 | 21,612 | -3.13(-3.14%) |
Jan 02, 2015 | 102.19 | 102.46 | 98.58 | 99.67 | 16,474 | -0.55(-0.55%) |
Dec 31, 2014 | 98.38 | 100.22 | 100.22 | 100.22 | 28,000 | +2.28(+2.33%) |
Dec 30, 2014 | 98.25 | 98.25 | 95.97 | 97.94 | 27,073 | -2.53(-2.52%) |
Dec 29, 2014 | 98.60 | 101.25 | 98.60 | 100.47 | 17,388 | +1.93(+1.96%) |
Dec 26, 2014 | 98.18 | 98.92 | 98.17 | 98.54 | 17,849 | -3.44(-3.37%) |
Dec 24, 2014 | 101.87 | 101.98 | 101.98 | 101.98 | 2,200 | -0.20(-0.20%) |
Dec 23, 2014 | 101.69 | 102.32 | 101.22 | 102.18 | 18,392 | -0.09(-0.09%) |
Dec 22, 2014 | 98.67 | 102.75 | 98.33 | 102.27 | 53,797 | +3.59(+3.64%) |
Dec 19, 2014 | 98.19 | 98.68 | 98.07 | 98.68 | 13,529 | +0.59(+0.60%) |
Dec 18, 2014 | 97.44 | 99.01 | 97.07 | 98.09 | 24,220 | -1.61(-1.61%) |
Dec 17, 2014 | 98.26 | 100.61 | 97.57 | 99.70 | 61,822 | +1.33(+1.35%) |
Dec 16, 2014 | 96.39 | 99.55 | 95.82 | 98.37 | 20,712 | -0.71(-0.72%) |
Dec 15, 2014 | 96.18 | 99.15 | 95.03 | 99.08 | 34,517 | +4.80(+5.09%) |
Dec 12, 2014 | 94.49 | 95.38 | 93.99 | 94.28 | 22,479 | +0.26(+0.28%) |
Dec 11, 2014 | 95.07 | 95.51 | 93.21 | 94.02 | 14,089 | +0.42(+0.45%) |
Dec 10, 2014 | 93.19 | 93.70 | 92.89 | 93.60 | 34,286 | +0.24(+0.26%) |
Dec 09, 2014 | 95.40 | 95.40 | 91.95 | 93.36 | 69,275 | -3.95(-4.06%) |
Dec 08, 2014 | 98.96 | 99.39 | 96.71 | 97.31 | 10,004 | -2.35(-2.36%) |
Dec 05, 2014 | 98.50 | 100.00 | 98.50 | 99.66 | 32,036 | +2.34(+2.40%) |
Dec 04, 2014 | 97.28 | 97.60 | 96.60 | 97.32 | 20,960 | +0.62(+0.64%) |
Dec 03, 2014 | 97.54 | 97.83 | 95.78 | 96.70 | 24,910 | -1.80(-1.83%) |
Dec 02, 2014 | 98.41 | 99.36 | 97.87 | 98.50 | 37,431 | +2.35(+2.44%) |