Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 93.72 | 94.03 | 93.15 | 93.50 | 776,949 | -0.27(-0.29%) |
Feb 26, 2015 | 93.39 | 93.85 | 93.16 | 93.77 | 1,231,359 | +0.38(+0.41%) |
Feb 25, 2015 | 93.50 | 93.51 | 92.89 | 93.39 | 858,573 | -0.02(-0.02%) |
Feb 24, 2015 | 93.03 | 93.96 | 92.95 | 93.41 | 1,135,985 | +0.29(+0.31%) |
Feb 23, 2015 | 93.00 | 93.24 | 92.50 | 93.11 | 609,299 | -0.11(-0.12%) |
Feb 20, 2015 | 92.75 | 93.43 | 91.78 | 93.22 | 1,617,921 | +0.10(+0.11%) |
Feb 19, 2015 | 93.44 | 93.72 | 92.45 | 93.12 | 923,740 | -0.38(-0.40%) |
Feb 18, 2015 | 95.03 | 95.19 | 93.30 | 93.50 | 1,008,933 | -1.79(-1.88%) |
Feb 17, 2015 | 95.18 | 95.88 | 94.49 | 95.29 | 822,048 | +0.10(+0.10%) |
Feb 13, 2015 | 94.94 | 95.19 | 95.19 | 95.19 | 972,575 | +0.40(+0.42%) |
Feb 12, 2015 | 92.92 | 94.81 | 92.83 | 94.79 | 1,032,839 | +2.19(+2.36%) |
Feb 11, 2015 | 92.72 | 92.98 | 92.02 | 92.60 | 546,338 | -0.48(-0.51%) |
Feb 10, 2015 | 93.28 | 93.30 | 92.28 | 93.08 | 536,445 | +0.42(+0.46%) |
Feb 09, 2015 | 92.71 | 93.28 | 92.12 | 92.65 | 608,821 | -0.81(-0.86%) |
Feb 06, 2015 | 93.20 | 95.19 | 92.39 | 93.46 | 1,095,697 | +1.68(+1.83%) |
Feb 05, 2015 | 91.40 | 91.90 | 91.29 | 91.78 | 1,002,284 | +0.67(+0.73%) |
Feb 04, 2015 | 90.55 | 91.85 | 90.45 | 91.11 | 1,127,801 | +0.23(+0.25%) |
Feb 03, 2015 | 89.12 | 90.92 | 89.12 | 90.88 | 919,035 | +2.11(+2.37%) |
Feb 02, 2015 | 87.59 | 88.92 | 86.98 | 88.77 | 1,267,827 | +1.84(+2.11%) |
Jan 30, 2015 | 87.30 | 88.36 | 86.86 | 86.94 | 1,347,464 | -1.72(-1.94%) |
Jan 29, 2015 | 87.29 | 88.73 | 87.02 | 88.66 | 885,864 | +1.29(+1.48%) |
Jan 28, 2015 | 89.50 | 89.83 | 87.37 | 87.37 | 1,441,962 | -1.87(-2.09%) |
Jan 27, 2015 | 88.77 | 89.81 | 88.45 | 89.23 | 1,078,466 | -0.58(-0.64%) |
Jan 26, 2015 | 88.35 | 89.82 | 87.77 | 89.81 | 784,254 | +1.29(+1.46%) |
Jan 23, 2015 | 89.57 | 90.06 | 88.50 | 88.52 | 575,602 | -1.47(-1.63%) |
Jan 22, 2015 | 86.65 | 90.29 | 86.58 | 89.99 | 1,260,916 | +3.73(+4.32%) |
Jan 21, 2015 | 86.43 | 87.39 | 85.88 | 86.26 | 1,422,954 | -0.45(-0.51%) |
Jan 20, 2015 | 88.54 | 89.82 | 86.54 | 86.71 | 1,319,215 | -1.67(-1.89%) |
Jan 16, 2015 | 87.58 | 89.00 | 87.36 | 88.37 | 1,604,698 | +0.50(+0.57%) |
Jan 15, 2015 | 88.25 | 89.45 | 87.34 | 87.87 | 1,328,523 | -0.71(-0.81%) |
Jan 14, 2015 | 89.91 | 90.58 | 86.78 | 88.59 | 1,764,838 | -2.72(-2.98%) |
Jan 13, 2015 | 91.29 | 92.06 | 90.85 | 91.31 | 2,217,407 | +0.60(+0.66%) |
Jan 12, 2015 | 91.31 | 91.31 | 89.86 | 90.71 | 1,509,562 | -0.60(-0.66%) |
Jan 09, 2015 | 93.11 | 93.11 | 91.31 | 91.31 | 758,387 | -1.87(-2.01%) |
Jan 08, 2015 | 92.26 | 93.44 | 91.88 | 93.18 | 980,218 | +1.85(+2.03%) |
Jan 07, 2015 | 92.07 | 92.28 | 90.33 | 91.33 | 973,819 | +0.19(+0.21%) |
Jan 06, 2015 | 93.37 | 93.46 | 90.59 | 91.14 | 1,157,943 | -2.09(-2.24%) |
Jan 05, 2015 | 95.57 | 95.64 | 93.01 | 93.23 | 864,015 | -3.10(-3.22%) |
Jan 02, 2015 | 97.12 | 97.41 | 95.18 | 96.33 | 570,776 | -0.18(-0.18%) |
Dec 31, 2014 | 98.18 | 96.51 | 96.51 | 96.51 | 520,260 | -1.31(-1.34%) |
Dec 30, 2014 | 97.65 | 98.29 | 97.23 | 97.82 | 344,095 | -0.15(-0.15%) |
Dec 29, 2014 | 97.02 | 98.48 | 97.01 | 97.97 | 360,166 | +0.60(+0.62%) |
Dec 26, 2014 | 97.67 | 98.12 | 97.34 | 97.37 | 289,175 | +0.09(+0.09%) |
Dec 24, 2014 | 97.80 | 97.28 | 97.28 | 97.28 | 256,160 | -0.52(-0.53%) |
Dec 23, 2014 | 96.99 | 98.28 | 96.67 | 97.80 | 654,642 | +1.15(+1.19%) |
Dec 22, 2014 | 96.14 | 96.73 | 95.66 | 96.65 | 982,346 | +0.53(+0.55%) |
Dec 19, 2014 | 95.87 | 96.64 | 95.68 | 96.12 | 1,243,513 | +0.59(+0.62%) |
Dec 18, 2014 | 94.77 | 95.57 | 94.64 | 95.53 | 1,231,886 | +1.91(+2.04%) |
Dec 17, 2014 | 92.50 | 93.66 | 92.12 | 93.62 | 1,317,197 | +1.65(+1.80%) |
Dec 16, 2014 | 92.87 | 93.68 | 91.87 | 91.97 | 1,456,702 | -1.14(-1.22%) |
Dec 15, 2014 | 93.88 | 94.28 | 92.76 | 93.11 | 711,865 | -0.51(-0.54%) |
Dec 12, 2014 | 94.55 | 95.27 | 93.58 | 93.61 | 950,267 | -1.64(-1.72%) |
Dec 11, 2014 | 95.37 | 96.20 | 95.06 | 95.25 | 981,057 | +0.55(+0.58%) |
Dec 10, 2014 | 97.38 | 98.02 | 94.50 | 94.70 | 1,504,750 | -3.48(-3.54%) |
Dec 09, 2014 | 97.02 | 98.42 | 96.73 | 98.18 | 1,368,131 | -0.05(-0.05%) |
Dec 08, 2014 | 98.32 | 98.81 | 97.74 | 98.23 | 758,780 | -0.13(-0.13%) |
Dec 05, 2014 | 98.03 | 99.08 | 98.00 | 98.36 | 962,881 | +0.50(+0.51%) |
Dec 04, 2014 | 97.60 | 98.19 | 97.05 | 97.86 | 846,864 | +0.29(+0.30%) |
Dec 03, 2014 | 96.12 | 98.01 | 96.12 | 97.57 | 981,896 | +0.98(+1.02%) |
Dec 02, 2014 | 95.65 | 97.07 | 95.60 | 96.59 | 809,434 | +1.17(+1.22%) |