Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 112.21 | 112.88 | 111.42 | 112.03 | 211,973 | -0.01(-0.01%) |
Feb 26, 2015 | 110.62 | 112.17 | 109.45 | 112.04 | 140,527 | +1.43(+1.30%) |
Feb 25, 2015 | 109.66 | 110.86 | 109.38 | 110.61 | 130,972 | +0.76(+0.69%) |
Feb 24, 2015 | 110.28 | 111.58 | 109.20 | 109.85 | 151,145 | -0.37(-0.34%) |
Feb 23, 2015 | 108.96 | 110.42 | 108.11 | 110.22 | 247,495 | +1.05(+0.96%) |
Feb 20, 2015 | 109.70 | 109.70 | 107.52 | 109.18 | 164,738 | -0.20(-0.18%) |
Feb 19, 2015 | 111.04 | 111.22 | 109.33 | 109.38 | 182,442 | -1.43(-1.29%) |
Feb 18, 2015 | 108.38 | 112.06 | 106.11 | 110.81 | 398,853 | +7.20(+6.95%) |
Feb 17, 2015 | 103.04 | 103.84 | 102.22 | 103.61 | 98,966 | +0.53(+0.51%) |
Feb 13, 2015 | 103.94 | 103.08 | 103.08 | 103.08 | 80,523 | -0.41(-0.40%) |
Feb 12, 2015 | 103.92 | 103.92 | 103.01 | 103.49 | 96,637 | +0.01(+0.01%) |
Feb 11, 2015 | 102.67 | 103.86 | 102.34 | 103.48 | 166,921 | +0.49(+0.47%) |
Feb 10, 2015 | 101.96 | 103.39 | 101.59 | 103.00 | 110,359 | +1.43(+1.41%) |
Feb 09, 2015 | 101.56 | 102.82 | 101.10 | 101.56 | 121,152 | -0.12(-0.11%) |
Feb 06, 2015 | 102.46 | 102.46 | 100.80 | 101.68 | 97,634 | -0.30(-0.29%) |
Feb 05, 2015 | 102.21 | 102.97 | 101.24 | 101.98 | 138,656 | +0.31(+0.30%) |
Feb 04, 2015 | 100.61 | 103.27 | 100.47 | 101.67 | 136,704 | +0.82(+0.81%) |
Feb 03, 2015 | 98.98 | 101.02 | 98.89 | 100.85 | 168,119 | +1.88(+1.90%) |
Feb 02, 2015 | 96.95 | 99.05 | 96.48 | 98.97 | 127,444 | +1.88(+1.94%) |
Jan 30, 2015 | 100.06 | 100.08 | 96.64 | 97.09 | 166,805 | -3.59(-3.57%) |
Jan 29, 2015 | 99.57 | 100.72 | 98.52 | 100.68 | 96,049 | +0.96(+0.96%) |
Jan 28, 2015 | 101.08 | 101.57 | 99.28 | 99.72 | 101,512 | -1.01(-1.00%) |
Jan 27, 2015 | 100.26 | 101.52 | 99.52 | 100.73 | 135,216 | +0.46(+0.46%) |
Jan 26, 2015 | 99.67 | 100.34 | 98.67 | 100.27 | 144,770 | +0.30(+0.30%) |
Jan 23, 2015 | 101.46 | 102.05 | 99.85 | 99.97 | 119,532 | -1.67(-1.64%) |
Jan 22, 2015 | 99.80 | 101.72 | 98.69 | 101.64 | 146,837 | +2.31(+2.33%) |
Jan 21, 2015 | 98.41 | 99.71 | 98.27 | 99.33 | 186,540 | +0.60(+0.61%) |
Jan 20, 2015 | 99.36 | 99.53 | 97.92 | 98.72 | 151,885 | -0.31(-0.31%) |
Jan 16, 2015 | 96.79 | 99.26 | 96.47 | 99.03 | 135,335 | +1.81(+1.87%) |
Jan 15, 2015 | 99.56 | 99.70 | 97.12 | 97.22 | 117,485 | -2.35(-2.36%) |
Jan 14, 2015 | 98.80 | 100.24 | 98.53 | 99.57 | 126,511 | +0.00(+0.00%) |
Jan 13, 2015 | 99.60 | 100.79 | 98.91 | 99.57 | 138,440 | +0.80(+0.81%) |
Jan 12, 2015 | 100.19 | 100.43 | 98.09 | 98.77 | 107,264 | -1.18(-1.18%) |
Jan 09, 2015 | 100.48 | 100.89 | 99.87 | 99.95 | 182,788 | -0.80(-0.79%) |
Jan 08, 2015 | 100.72 | 100.83 | 99.87 | 100.75 | 196,372 | +0.83(+0.83%) |
Jan 07, 2015 | 99.98 | 100.38 | 98.75 | 99.92 | 143,011 | +0.41(+0.41%) |
Jan 06, 2015 | 100.67 | 101.11 | 98.50 | 99.51 | 153,830 | -0.86(-0.86%) |
Jan 05, 2015 | 100.37 | 101.31 | 99.64 | 100.37 | 144,628 | -0.38(-0.38%) |
Jan 02, 2015 | 101.70 | 102.78 | 100.41 | 100.76 | 127,726 | -0.68(-0.67%) |
Dec 31, 2014 | 103.22 | 101.44 | 101.44 | 101.44 | 98,649 | -1.62(-1.57%) |
Dec 30, 2014 | 102.87 | 103.57 | 102.87 | 103.06 | 100,898 | -0.09(-0.08%) |
Dec 29, 2014 | 102.58 | 103.58 | 102.58 | 103.15 | 150,224 | +0.60(+0.59%) |
Dec 26, 2014 | 102.30 | 103.25 | 102.30 | 102.54 | 129,653 | +0.63(+0.62%) |
Dec 24, 2014 | 102.05 | 101.91 | 101.91 | 101.91 | 84,377 | +0.12(+0.12%) |
Dec 23, 2014 | 102.56 | 102.97 | 101.57 | 101.78 | 131,340 | -0.30(-0.29%) |
Dec 22, 2014 | 102.07 | 102.80 | 101.32 | 102.08 | 166,929 | -0.17(-0.17%) |
Dec 19, 2014 | 102.43 | 103.13 | 101.61 | 102.26 | 433,789 | -0.31(-0.30%) |
Dec 18, 2014 | 104.36 | 104.36 | 102.30 | 102.56 | 205,403 | -0.83(-0.81%) |
Dec 17, 2014 | 103.08 | 103.82 | 101.98 | 103.40 | 161,773 | +0.68(+0.66%) |
Dec 16, 2014 | 103.77 | 104.51 | 102.69 | 102.72 | 138,206 | -1.13(-1.09%) |
Dec 15, 2014 | 104.84 | 105.52 | 102.95 | 103.85 | 155,732 | -0.30(-0.29%) |
Dec 12, 2014 | 103.57 | 105.01 | 103.57 | 104.15 | 125,526 | -0.38(-0.37%) |
Dec 11, 2014 | 104.36 | 105.54 | 104.36 | 104.53 | 144,148 | +0.64(+0.62%) |
Dec 10, 2014 | 105.95 | 106.69 | 103.86 | 103.89 | 147,400 | -2.50(-2.35%) |
Dec 09, 2014 | 103.41 | 106.44 | 102.93 | 106.39 | 218,684 | +1.97(+1.88%) |
Dec 08, 2014 | 105.93 | 106.84 | 104.04 | 104.42 | 127,436 | -1.53(-1.44%) |
Dec 05, 2014 | 105.39 | 106.27 | 104.62 | 105.95 | 182,465 | +0.37(+0.35%) |
Dec 04, 2014 | 105.89 | 106.62 | 104.84 | 105.58 | 98,905 | -0.19(-0.18%) |
Dec 03, 2014 | 105.64 | 106.47 | 104.73 | 105.77 | 136,025 | +0.32(+0.30%) |
Dec 02, 2014 | 105.64 | 106.69 | 105.03 | 105.45 | 160,331 | -0.18(-0.17%) |