Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 99.80 | 99.90 | 94.40 | 95.00 | 43,193 | -4.80(-4.81%) |
Feb 26, 2015 | 99.80 | 100.70 | 98.90 | 99.80 | 31,218 | +0.10(+0.10%) |
Feb 25, 2015 | 102.90 | 102.90 | 98.90 | 99.70 | 19,964 | -3.10(-3.02%) |
Feb 24, 2015 | 103.00 | 106.00 | 100.60 | 102.80 | 25,255 | -0.90(-0.87%) |
Feb 23, 2015 | 104.70 | 104.99 | 102.40 | 103.70 | 25,823 | -2.00(-1.89%) |
Feb 20, 2015 | 106.30 | 107.30 | 105.00 | 105.70 | 8,908 | -1.00(-0.94%) |
Feb 19, 2015 | 107.50 | 108.20 | 105.10 | 106.70 | 15,306 | -1.50(-1.39%) |
Feb 18, 2015 | 107.80 | 110.00 | 107.30 | 108.20 | 15,405 | -0.10(-0.09%) |
Feb 17, 2015 | 109.90 | 109.90 | 105.40 | 108.30 | 39,841 | -0.50(-0.46%) |
Feb 13, 2015 | 105.40 | 108.80 | 108.80 | 108.80 | 43,880 | +4.80(+4.62%) |
Feb 12, 2015 | 99.10 | 104.40 | 98.40 | 104.00 | 45,218 | +5.60(+5.69%) |
Feb 11, 2015 | 99.30 | 99.30 | 96.80 | 98.40 | 24,530 | -1.40(-1.40%) |
Feb 10, 2015 | 100.90 | 101.30 | 97.00 | 99.80 | 31,215 | +1.40(+1.42%) |
Feb 09, 2015 | 98.00 | 99.90 | 98.00 | 98.40 | 25,344 | -1.00(-1.01%) |
Feb 06, 2015 | 99.80 | 100.00 | 98.10 | 99.40 | 28,611 | -0.10(-0.10%) |
Feb 05, 2015 | 103.90 | 104.10 | 98.00 | 99.50 | 39,747 | -4.90(-4.69%) |
Feb 04, 2015 | 107.20 | 111.65 | 103.50 | 104.40 | 59,766 | +0.10(+0.10%) |
Feb 03, 2015 | 100.30 | 105.30 | 98.80 | 104.30 | 40,947 | +3.50(+3.47%) |
Feb 02, 2015 | 102.80 | 103.10 | 97.10 | 100.80 | 22,677 | -1.00(-0.98%) |
Jan 30, 2015 | 105.00 | 106.30 | 105.00 | 101.80 | 68,033 | -4.50(-4.23%) |
Jan 29, 2015 | 108.60 | 108.60 | 104.40 | 106.30 | 49,451 | -3.10(-2.83%) |
Jan 28, 2015 | 113.30 | 113.83 | 108.74 | 109.40 | 62,546 | -4.80(-4.20%) |
Jan 27, 2015 | 110.40 | 114.60 | 109.10 | 114.20 | 25,710 | +2.20(+1.96%) |
Jan 26, 2015 | 111.10 | 114.00 | 110.50 | 112.00 | 6,658 | +0.00(+0.00%) |
Jan 23, 2015 | 111.80 | 114.30 | 110.60 | 112.00 | 46,042 | -1.60(-1.41%) |
Jan 22, 2015 | 116.00 | 116.00 | 110.10 | 113.60 | 30,981 | -0.60(-0.53%) |
Jan 21, 2015 | 110.20 | 117.00 | 110.20 | 114.20 | 23,200 | +4.10(+3.72%) |
Jan 20, 2015 | 111.30 | 112.60 | 106.60 | 110.10 | 27,556 | -1.20(-1.08%) |
Jan 16, 2015 | 112.10 | 113.20 | 107.30 | 111.30 | 47,602 | -2.60(-2.28%) |
Jan 15, 2015 | 120.70 | 120.70 | 110.70 | 113.90 | 50,574 | -5.50(-4.61%) |
Jan 14, 2015 | 121.50 | 122.40 | 117.10 | 119.40 | 39,782 | -3.70(-3.01%) |
Jan 13, 2015 | 123.30 | 126.50 | 121.80 | 123.10 | 31,518 | +1.30(+1.07%) |
Jan 12, 2015 | 124.20 | 124.90 | 119.80 | 121.80 | 44,045 | -5.20(-4.09%) |
Jan 09, 2015 | 129.10 | 129.90 | 126.40 | 127.00 | 28,473 | -2.00(-1.55%) |
Jan 08, 2015 | 130.00 | 131.50 | 125.00 | 129.00 | 38,706 | -1.20(-0.92%) |
Jan 07, 2015 | 125.10 | 133.00 | 124.80 | 130.20 | 51,061 | +3.50(+2.76%) |
Jan 06, 2015 | 121.10 | 128.90 | 121.00 | 126.70 | 37,524 | +2.90(+2.34%) |
Jan 05, 2015 | 119.30 | 124.80 | 118.60 | 123.80 | 61,448 | +0.80(+0.65%) |
Jan 02, 2015 | 109.80 | 129.60 | 108.60 | 123.00 | 113,982 | +15.40(+14.31%) |
Dec 31, 2014 | 108.70 | 107.60 | 107.60 | 107.60 | 27,270 | -1.20(-1.10%) |
Dec 30, 2014 | 108.60 | 109.20 | 106.20 | 108.80 | 17,059 | -0.40(-0.37%) |
Dec 29, 2014 | 110.00 | 110.00 | 107.30 | 109.20 | 19,261 | -1.20(-1.09%) |
Dec 26, 2014 | 106.00 | 111.65 | 105.51 | 110.40 | 16,606 | +3.20(+2.99%) |
Dec 24, 2014 | 103.90 | 107.20 | 107.20 | 107.20 | 17,540 | +2.80(+2.68%) |
Dec 23, 2014 | 103.10 | 104.40 | 101.90 | 104.40 | 17,672 | +0.30(+0.29%) |
Dec 22, 2014 | 107.00 | 107.00 | 102.90 | 104.10 | 38,053 | -2.90(-2.71%) |
Dec 19, 2014 | 97.70 | 107.60 | 97.70 | 107.00 | 60,349 | +8.20(+8.30%) |
Dec 18, 2014 | 103.10 | 103.20 | 97.60 | 98.80 | 24,877 | -2.40(-2.37%) |
Dec 17, 2014 | 107.10 | 107.10 | 99.50 | 101.20 | 38,655 | -6.00(-5.60%) |
Dec 16, 2014 | 105.40 | 107.60 | 103.20 | 107.20 | 76,953 | -0.40(-0.37%) |
Dec 15, 2014 | 110.00 | 110.00 | 106.50 | 107.60 | 55,880 | -0.70(-0.65%) |
Dec 12, 2014 | 105.50 | 109.10 | 105.40 | 108.30 | 51,633 | -0.10(-0.09%) |
Dec 11, 2014 | 106.90 | 111.45 | 106.70 | 108.40 | 12,018 | +0.70(+0.65%) |
Dec 10, 2014 | 114.20 | 114.20 | 106.50 | 107.70 | 72,483 | -7.00(-6.10%) |
Dec 09, 2014 | 119.80 | 120.00 | 113.10 | 114.70 | 63,112 | -5.20(-4.34%) |
Dec 08, 2014 | 122.20 | 122.20 | 119.90 | 119.90 | 23,962 | -3.20(-2.60%) |
Dec 05, 2014 | 119.90 | 124.60 | 119.90 | 123.10 | 18,632 | +3.10(+2.58%) |
Dec 04, 2014 | 122.50 | 122.50 | 119.00 | 120.00 | 29,206 | -1.70(-1.40%) |
Dec 03, 2014 | 122.40 | 124.40 | 120.60 | 121.70 | 33,916 | +1.80(+1.50%) |
Dec 02, 2014 | 121.70 | 127.40 | 119.85 | 119.90 | 81,705 | -1.50(-1.24%) |