Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 105.25 | 107.11 | 105.25 | 106.83 | 77,539 | +1.58(+1.50%) |
Feb 26, 2015 | 107.15 | 107.15 | 105.03 | 105.26 | 42,071 | +0.01(+0.01%) |
Feb 25, 2015 | 105.72 | 105.72 | 104.94 | 105.25 | 119,354 | -0.52(-0.49%) |
Feb 24, 2015 | 104.14 | 105.89 | 103.83 | 105.77 | 239,238 | +1.41(+1.35%) |
Feb 23, 2015 | 103.07 | 104.42 | 102.38 | 104.36 | 81,699 | +1.11(+1.08%) |
Feb 20, 2015 | 102.77 | 103.26 | 101.77 | 103.25 | 48,072 | +0.55(+0.54%) |
Feb 19, 2015 | 102.35 | 102.88 | 102.03 | 102.70 | 38,706 | -0.12(-0.12%) |
Feb 18, 2015 | 103.41 | 103.55 | 101.59 | 102.82 | 55,293 | -0.87(-0.84%) |
Feb 17, 2015 | 102.81 | 103.92 | 101.77 | 103.69 | 18,751 | +0.14(+0.14%) |
Feb 13, 2015 | 104.09 | 103.55 | 103.55 | 103.55 | 33,960 | -0.41(-0.40%) |
Feb 12, 2015 | 99.79 | 104.00 | 99.79 | 103.97 | 38,679 | +4.56(+4.59%) |
Feb 11, 2015 | 102.25 | 102.76 | 98.82 | 99.40 | 62,209 | -3.09(-3.02%) |
Feb 10, 2015 | 103.44 | 103.59 | 102.02 | 102.50 | 39,643 | -1.40(-1.35%) |
Feb 09, 2015 | 104.61 | 104.61 | 103.68 | 103.90 | 16,959 | -0.87(-0.83%) |
Feb 06, 2015 | 101.88 | 104.77 | 101.88 | 104.77 | 47,309 | +2.74(+2.68%) |
Feb 05, 2015 | 102.11 | 103.81 | 101.67 | 102.03 | 43,047 | +0.64(+0.63%) |
Feb 04, 2015 | 101.88 | 102.99 | 101.21 | 101.39 | 60,358 | -0.44(-0.44%) |
Feb 03, 2015 | 105.42 | 106.11 | 101.52 | 101.84 | 61,036 | -2.75(-2.63%) |
Feb 02, 2015 | 102.46 | 104.98 | 101.01 | 104.59 | 28,854 | +2.82(+2.77%) |
Jan 30, 2015 | 105.22 | 105.22 | 100.55 | 101.77 | 47,032 | -3.50(-3.32%) |
Jan 29, 2015 | 105.74 | 105.79 | 104.05 | 105.26 | 77,177 | -0.85(-0.80%) |
Jan 28, 2015 | 108.20 | 108.75 | 105.13 | 106.11 | 38,113 | -1.94(-1.80%) |
Jan 27, 2015 | 108.05 | 108.63 | 107.78 | 108.06 | 40,243 | -0.72(-0.66%) |
Jan 26, 2015 | 104.43 | 109.24 | 104.43 | 108.78 | 99,332 | +4.71(+4.53%) |
Jan 23, 2015 | 107.24 | 107.24 | 103.69 | 104.07 | 81,298 | -2.75(-2.58%) |
Jan 22, 2015 | 106.90 | 107.94 | 106.62 | 106.82 | 44,002 | +0.29(+0.27%) |
Jan 21, 2015 | 106.20 | 108.54 | 105.07 | 106.53 | 65,455 | +0.60(+0.57%) |
Jan 20, 2015 | 104.22 | 106.29 | 103.47 | 105.93 | 55,766 | +2.56(+2.48%) |
Jan 16, 2015 | 98.72 | 103.52 | 98.07 | 103.37 | 40,777 | +4.24(+4.27%) |
Jan 15, 2015 | 101.06 | 101.29 | 98.32 | 99.13 | 60,388 | -2.32(-2.28%) |
Jan 14, 2015 | 102.12 | 103.89 | 101.07 | 101.45 | 35,407 | -2.25(-2.17%) |
Jan 13, 2015 | 102.03 | 104.11 | 101.71 | 103.69 | 34,244 | +2.93(+2.91%) |
Jan 12, 2015 | 101.42 | 101.42 | 100.52 | 100.76 | 68,254 | -0.41(-0.41%) |
Jan 09, 2015 | 102.15 | 104.37 | 100.98 | 101.17 | 58,988 | -1.11(-1.09%) |
Jan 08, 2015 | 100.46 | 102.85 | 99.64 | 102.29 | 44,116 | +2.37(+2.37%) |
Jan 07, 2015 | 99.16 | 100.53 | 97.76 | 99.92 | 119,557 | +1.39(+1.41%) |
Jan 06, 2015 | 98.11 | 100.66 | 97.46 | 98.52 | 108,595 | +0.52(+0.53%) |
Jan 05, 2015 | 99.99 | 99.99 | 97.52 | 98.00 | 56,579 | -2.46(-2.45%) |
Jan 02, 2015 | 102.50 | 103.29 | 99.85 | 100.46 | 24,800 | -2.03(-1.98%) |
Dec 31, 2014 | 102.33 | 102.49 | 102.49 | 102.49 | 20,196 | -0.12(-0.11%) |
Dec 30, 2014 | 103.31 | 103.81 | 101.92 | 102.61 | 44,579 | -0.70(-0.68%) |
Dec 29, 2014 | 104.38 | 104.81 | 102.75 | 103.31 | 53,656 | -0.96(-0.92%) |
Dec 26, 2014 | 103.77 | 104.63 | 103.77 | 104.26 | 11,393 | -0.34(-0.33%) |
Dec 24, 2014 | 105.54 | 104.60 | 104.60 | 104.60 | 7,846 | -0.05(-0.04%) |
Dec 23, 2014 | 102.19 | 105.25 | 102.00 | 104.65 | 42,100 | +2.48(+2.43%) |
Dec 22, 2014 | 99.32 | 102.43 | 99.32 | 102.17 | 53,125 | +2.62(+2.63%) |
Dec 19, 2014 | 101.76 | 102.21 | 98.52 | 99.55 | 34,954 | -2.16(-2.12%) |
Dec 18, 2014 | 96.98 | 103.25 | 96.79 | 101.71 | 69,517 | +4.95(+5.12%) |
Dec 17, 2014 | 94.25 | 98.11 | 93.99 | 96.76 | 108,371 | +2.46(+2.61%) |
Dec 16, 2014 | 94.03 | 94.82 | 92.27 | 94.30 | 129,850 | +0.37(+0.39%) |
Dec 15, 2014 | 97.45 | 97.45 | 92.21 | 93.93 | 79,242 | -3.44(-3.53%) |
Dec 12, 2014 | 97.33 | 98.66 | 96.98 | 97.37 | 55,264 | -0.30(-0.31%) |
Dec 11, 2014 | 97.54 | 98.07 | 97.23 | 97.67 | 93,372 | +0.12(+0.12%) |
Dec 10, 2014 | 97.09 | 98.14 | 97.09 | 97.55 | 60,376 | -0.33(-0.33%) |
Dec 09, 2014 | 98.21 | 98.32 | 97.40 | 97.88 | 79,857 | -0.35(-0.36%) |
Dec 08, 2014 | 98.84 | 100.81 | 97.18 | 98.23 | 84,365 | -0.68(-0.69%) |
Dec 05, 2014 | 98.65 | 99.02 | 97.65 | 98.91 | 50,181 | +0.80(+0.82%) |
Dec 04, 2014 | 101.12 | 101.12 | 97.47 | 98.11 | 34,774 | -1.66(-1.66%) |
Dec 03, 2014 | 97.33 | 101.00 | 97.16 | 99.77 | 69,557 | +2.34(+2.40%) |
Dec 02, 2014 | 101.11 | 101.11 | 97.26 | 97.43 | 58,378 | -4.03(-3.97%) |