Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 97.97 | 98.75 | 93.46 | 94.01 | 1,218,061 | -3.41(-3.50%) |
Feb 26, 2015 | 98.92 | 101.30 | 96.15 | 97.42 | 1,409,203 | +0.15(+0.15%) |
Feb 25, 2015 | 96.16 | 97.90 | 95.67 | 97.27 | 521,470 | +1.05(+1.09%) |
Feb 24, 2015 | 96.85 | 97.80 | 95.40 | 96.22 | 640,850 | -0.63(-0.65%) |
Feb 23, 2015 | 98.65 | 98.99 | 96.08 | 96.85 | 858,407 | -2.43(-2.45%) |
Feb 20, 2015 | 99.03 | 101.00 | 99.03 | 99.28 | 989,371 | -0.04(-0.04%) |
Feb 19, 2015 | 97.59 | 101.00 | 97.00 | 99.32 | 1,952,040 | +1.48(+1.51%) |
Feb 18, 2015 | 98.45 | 99.95 | 97.76 | 97.84 | 841,703 | -0.61(-0.62%) |
Feb 17, 2015 | 99.11 | 99.21 | 96.52 | 98.45 | 1,091,752 | -1.45(-1.45%) |
Feb 13, 2015 | 98.50 | 99.90 | 99.90 | 99.90 | 1,439,200 | +1.40(+1.42%) |
Feb 12, 2015 | 97.90 | 98.64 | 96.68 | 98.50 | 1,313,118 | +0.93(+0.95%) |
Feb 11, 2015 | 95.76 | 98.40 | 95.37 | 97.57 | 2,023,021 | +2.08(+2.18%) |
Feb 10, 2015 | 93.89 | 96.00 | 91.63 | 95.49 | 1,627,779 | +2.21(+2.37%) |
Feb 09, 2015 | 94.70 | 95.61 | 92.00 | 93.28 | 1,758,309 | -4.13(-4.24%) |
Feb 06, 2015 | 98.60 | 98.71 | 95.81 | 97.41 | 1,415,515 | -1.32(-1.34%) |
Feb 05, 2015 | 98.39 | 99.60 | 95.16 | 98.73 | 4,849,023 | +14.52(+17.24%) |
Feb 04, 2015 | 83.00 | 84.85 | 82.32 | 84.21 | 2,026,131 | +1.20(+1.45%) |
Feb 03, 2015 | 82.85 | 83.21 | 80.54 | 83.01 | 716,806 | +0.96(+1.17%) |
Feb 02, 2015 | 81.46 | 82.44 | 79.57 | 82.05 | 820,029 | +1.29(+1.60%) |
Jan 30, 2015 | 79.71 | 81.83 | 79.51 | 80.76 | 720,493 | +0.26(+0.32%) |
Jan 29, 2015 | 78.54 | 80.86 | 76.50 | 80.50 | 820,470 | +2.13(+2.72%) |
Jan 28, 2015 | 82.40 | 82.50 | 78.21 | 78.37 | 770,401 | -2.93(-3.60%) |
Jan 27, 2015 | 82.40 | 82.92 | 80.67 | 81.30 | 650,972 | -2.81(-3.34%) |
Jan 26, 2015 | 83.45 | 84.94 | 82.97 | 84.11 | 533,889 | +0.98(+1.18%) |
Jan 23, 2015 | 83.07 | 85.27 | 82.64 | 83.13 | 742,971 | -0.39(-0.47%) |
Jan 22, 2015 | 82.80 | 84.01 | 81.06 | 83.52 | 642,039 | +1.06(+1.29%) |
Jan 21, 2015 | 82.81 | 84.82 | 81.97 | 82.46 | 472,710 | -0.43(-0.52%) |
Jan 20, 2015 | 83.69 | 84.76 | 81.52 | 82.89 | 394,203 | -0.30(-0.36%) |
Jan 16, 2015 | 80.98 | 83.42 | 80.03 | 83.19 | 659,792 | +2.12(+2.62%) |
Jan 15, 2015 | 86.10 | 86.28 | 80.83 | 81.07 | 959,171 | -4.44(-5.19%) |
Jan 14, 2015 | 84.50 | 86.60 | 84.14 | 85.51 | 549,488 | -0.42(-0.49%) |
Jan 13, 2015 | 87.51 | 88.79 | 83.97 | 85.93 | 517,432 | -0.84(-0.97%) |
Jan 12, 2015 | 86.72 | 87.19 | 84.92 | 86.77 | 504,960 | -0.21(-0.24%) |
Jan 09, 2015 | 87.11 | 87.51 | 85.36 | 86.98 | 556,111 | +0.53(+0.61%) |
Jan 08, 2015 | 84.48 | 87.75 | 83.90 | 86.45 | 613,329 | +3.05(+3.66%) |
Jan 07, 2015 | 84.43 | 85.60 | 83.08 | 83.40 | 465,248 | +0.04(+0.05%) |
Jan 06, 2015 | 85.00 | 86.19 | 81.43 | 83.36 | 1,014,824 | -1.38(-1.63%) |
Jan 05, 2015 | 85.00 | 86.28 | 83.34 | 84.74 | 773,016 | -1.24(-1.44%) |
Jan 02, 2015 | 84.84 | 86.39 | 83.81 | 85.98 | 619,681 | +1.22(+1.44%) |
Dec 31, 2014 | 85.56 | 84.76 | 84.76 | 84.76 | 410,900 | -0.92(-1.07%) |
Dec 30, 2014 | 86.61 | 86.92 | 84.54 | 85.68 | 453,174 | -1.02(-1.18%) |
Dec 29, 2014 | 88.47 | 88.77 | 86.06 | 86.70 | 531,859 | -2.20(-2.47%) |
Dec 26, 2014 | 88.91 | 89.75 | 88.39 | 88.90 | 269,770 | +0.14(+0.16%) |
Dec 24, 2014 | 88.78 | 88.76 | 88.76 | 88.76 | 175,800 | +0.04(+0.05%) |
Dec 23, 2014 | 87.50 | 89.86 | 87.28 | 88.72 | 799,609 | +1.71(+1.97%) |
Dec 22, 2014 | 88.06 | 88.79 | 86.53 | 87.01 | 658,165 | -1.05(-1.19%) |
Dec 19, 2014 | 89.12 | 89.95 | 87.48 | 88.06 | 907,587 | -0.74(-0.83%) |
Dec 18, 2014 | 87.11 | 89.72 | 86.92 | 88.80 | 1,163,981 | +2.93(+3.41%) |
Dec 17, 2014 | 80.56 | 86.03 | 80.56 | 85.87 | 1,284,653 | +5.55(+6.91%) |
Dec 16, 2014 | 80.37 | 81.78 | 79.39 | 80.32 | 788,473 | -1.26(-1.54%) |
Dec 15, 2014 | 80.77 | 82.34 | 79.20 | 81.58 | 815,374 | +0.99(+1.23%) |
Dec 12, 2014 | 82.77 | 83.79 | 80.56 | 80.59 | 853,219 | -2.63(-3.16%) |
Dec 11, 2014 | 82.96 | 86.49 | 82.85 | 83.22 | 870,863 | +1.47(+1.80%) |
Dec 10, 2014 | 83.71 | 85.58 | 81.40 | 81.75 | 1,123,978 | -0.45(-0.55%) |
Dec 09, 2014 | 78.76 | 82.31 | 78.11 | 82.20 | 764,316 | +1.81(+2.25%) |
Dec 08, 2014 | 81.35 | 82.25 | 79.77 | 80.39 | 844,138 | -1.40(-1.71%) |
Dec 05, 2014 | 80.97 | 82.21 | 80.79 | 81.79 | 601,993 | +0.74(+0.91%) |
Dec 04, 2014 | 81.48 | 82.84 | 80.57 | 81.05 | 638,593 | -0.22(-0.27%) |
Dec 03, 2014 | 81.75 | 81.76 | 80.10 | 81.27 | 886,375 | -1.53(-1.85%) |
Dec 02, 2014 | 83.19 | 84.00 | 82.18 | 82.80 | 839,042 | +0.99(+1.21%) |