Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 95.83 | 96.75 | 95.47 | 96.28 | 141,782 | +0.62(+0.64%) |
Feb 26, 2015 | 95.22 | 96.07 | 95.22 | 95.66 | 111,841 | -0.66(-0.68%) |
Feb 25, 2015 | 96.62 | 96.77 | 96.10 | 96.32 | 125,752 | +0.00(+0.00%) |
Feb 24, 2015 | 95.71 | 96.13 | 95.30 | 96.32 | 92,931 | +0.01(+0.02%) |
Feb 23, 2015 | 96.42 | 96.57 | 95.98 | 96.31 | 34,344 | -0.88(-0.90%) |
Feb 20, 2015 | 94.92 | 97.44 | 94.64 | 97.18 | 60,661 | +1.88(+1.97%) |
Feb 19, 2015 | 94.87 | 95.88 | 94.62 | 95.30 | 39,789 | -0.13(-0.14%) |
Feb 18, 2015 | 94.70 | 95.44 | 94.33 | 95.43 | 61,248 | +1.12(+1.19%) |
Feb 17, 2015 | 94.17 | 94.70 | 93.60 | 94.31 | 54,284 | -0.35(-0.37%) |
Feb 13, 2015 | 94.67 | 94.67 | 94.67 | 0 | -0.46(-0.49%) | |
Feb 12, 2015 | 94.33 | 95.13 | 94.31 | 95.13 | 81,955 | +1.66(+1.78%) |
Feb 11, 2015 | 93.24 | 93.68 | 92.47 | 93.47 | 23,373 | -0.11(-0.12%) |
Feb 10, 2015 | 92.79 | 93.69 | 92.21 | 93.58 | 40,167 | +2.58(+2.84%) |
Feb 09, 2015 | 91.00 | 91.62 | 90.48 | 91.00 | 69,650 | -1.62(-1.75%) |
Feb 06, 2015 | 93.58 | 93.75 | 92.49 | 92.62 | 35,509 | -2.63(-2.76%) |
Feb 05, 2015 | 94.73 | 95.27 | 93.74 | 95.25 | 46,391 | +1.50(+1.60%) |
Feb 04, 2015 | 93.30 | 94.89 | 93.14 | 93.75 | 53,761 | -1.10(-1.16%) |
Feb 03, 2015 | 93.99 | 94.87 | 93.68 | 94.85 | 102,035 | +2.68(+2.91%) |
Feb 02, 2015 | 91.23 | 92.46 | 90.91 | 92.17 | 165,622 | +2.06(+2.29%) |
Jan 30, 2015 | 90.52 | 91.23 | 90.04 | 90.11 | 117,462 | -1.29(-1.41%) |
Jan 29, 2015 | 90.25 | 91.68 | 90.23 | 91.40 | 56,290 | +2.40(+2.70%) |
Jan 28, 2015 | 90.20 | 90.95 | 88.88 | 89.00 | 45,222 | -0.85(-0.95%) |
Jan 27, 2015 | 89.91 | 90.30 | 89.15 | 89.85 | 49,052 | -1.66(-1.81%) |
Jan 26, 2015 | 90.96 | 91.82 | 90.60 | 91.50 | 68,732 | +2.27(+2.55%) |
Jan 23, 2015 | 89.19 | 90.03 | 88.97 | 89.23 | 79,278 | +0.95(+1.08%) |
Jan 22, 2015 | 86.90 | 88.70 | 86.68 | 88.28 | 62,702 | +1.40(+1.61%) |
Jan 21, 2015 | 86.11 | 87.30 | 86.01 | 86.88 | 44,050 | +0.08(+0.09%) |
Jan 20, 2015 | 86.46 | 86.81 | 86.00 | 86.80 | 49,448 | +0.05(+0.06%) |
Jan 16, 2015 | 86.75 | 86.75 | 86.75 | 0 | +2.75(+3.27%) | |
Jan 15, 2015 | 84.96 | 85.22 | 83.92 | 84.00 | 84,957 | -0.53(-0.63%) |
Jan 14, 2015 | 84.48 | 85.06 | 80.53 | 84.53 | 53,467 | +0.10(+0.12%) |
Jan 13, 2015 | 84.43 | 0 | +0.70(+0.84%) | |||
Jan 12, 2015 | 83.86 | 84.00 | 82.53 | 83.73 | 31,606 | +1.00(+1.21%) |
Jan 09, 2015 | 83.41 | 83.69 | 81.69 | 82.73 | 63,766 | +0.13(+0.16%) |
Jan 08, 2015 | 81.11 | 82.77 | 81.09 | 82.60 | 43,125 | +2.21(+2.75%) |
Jan 07, 2015 | 80.15 | 80.61 | 78.93 | 80.39 | 37,251 | +0.96(+1.21%) |
Jan 06, 2015 | 80.21 | 81.06 | 79.35 | 79.43 | 26,345 | +0.28(+0.35%) |
Jan 05, 2015 | 80.28 | 80.37 | 78.69 | 79.15 | 44,651 | -3.73(-4.50%) |
Jan 02, 2015 | 82.80 | 83.11 | 82.17 | 82.88 | 25,072 | +0.48(+0.58%) |
Dec 31, 2014 | 82.40 | 82.40 | 82.40 | 0 | -1.11(-1.33%) | |
Dec 30, 2014 | 84.49 | 84.49 | 83.32 | 83.51 | 31,845 | -1.36(-1.60%) |
Dec 29, 2014 | 84.45 | 85.42 | 84.45 | 84.87 | 41,628 | -0.73(-0.85%) |
Dec 26, 2014 | 85.33 | 85.91 | 85.20 | 85.60 | 25,692 | +0.10(+0.12%) |
Dec 24, 2014 | 85.50 | 85.50 | 85.50 | 0 | +0.29(+0.34%) | |
Dec 23, 2014 | 84.95 | 85.33 | 84.66 | 85.21 | 38,871 | -0.32(-0.37%) |
Dec 22, 2014 | 85.10 | 85.53 | 84.69 | 85.53 | 48,836 | +0.81(+0.96%) |
Dec 19, 2014 | 84.27 | 85.40 | 83.84 | 84.72 | 47,747 | -0.29(-0.34%) |
Dec 18, 2014 | 84.32 | 85.04 | 83.91 | 85.01 | 42,846 | +1.00(+1.18%) |
Dec 17, 2014 | 82.97 | 84.68 | 82.71 | 84.02 | 36,910 | +1.31(+1.58%) |
Dec 16, 2014 | 83.88 | 82.71 | 51,615 | +1.96(+2.43%) | ||
Dec 15, 2014 | 83.34 | 83.63 | 80.28 | 80.75 | 43,365 | -1.88(-2.28%) |
Dec 12, 2014 | 83.77 | 84.32 | 82.49 | 82.63 | 41,383 | -1.84(-2.18%) |
Dec 11, 2014 | 84.57 | 84.93 | 84.01 | 84.47 | 46,630 | +0.37(+0.44%) |
Dec 10, 2014 | 84.76 | 84.85 | 84.07 | 84.10 | 123,357 | -0.66(-0.78%) |
Dec 09, 2014 | 84.41 | 85.30 | 84.22 | 84.76 | 93,039 | -0.14(-0.16%) |
Dec 08, 2014 | 85.24 | 85.45 | 84.55 | 84.90 | 37,680 | -0.89(-1.04%) |
Dec 05, 2014 | 85.46 | 86.07 | 85.36 | 85.79 | 43,140 | +1.66(+1.97%) |
Dec 04, 2014 | 84.43 | 84.84 | 83.72 | 84.13 | 28,669 | -0.07(-0.08%) |
Dec 03, 2014 | 84.09 | 84.26 | 83.68 | 84.20 | 40,758 | +0.10(+0.12%) |
Dec 02, 2014 | 84.42 | 84.42 | 83.67 | 84.10 | 43,020 | -0.75(-0.88%) |