Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 98.97 | 99.91 | 98.46 | 98.71 | 801,473 | +0.01(+0.01%) |
Feb 26, 2015 | 97.96 | 98.76 | 97.09 | 98.71 | 659,728 | +0.95(+0.98%) |
Feb 25, 2015 | 95.36 | 98.44 | 94.94 | 97.75 | 955,055 | +2.45(+2.57%) |
Feb 24, 2015 | 92.66 | 95.42 | 89.93 | 95.30 | 1,600,628 | +7.56(+8.61%) |
Feb 23, 2015 | 88.76 | 88.76 | 86.93 | 87.74 | 800,835 | -0.30(-0.34%) |
Feb 20, 2015 | 88.07 | 88.24 | 87.18 | 88.05 | 430,342 | +0.20(+0.22%) |
Feb 19, 2015 | 87.58 | 88.92 | 87.23 | 87.85 | 399,278 | +0.60(+0.69%) |
Feb 18, 2015 | 86.27 | 87.69 | 86.12 | 87.25 | 369,579 | +1.12(+1.31%) |
Feb 17, 2015 | 85.32 | 86.18 | 84.99 | 86.12 | 455,676 | +0.64(+0.75%) |
Feb 13, 2015 | 85.33 | 85.48 | 85.48 | 85.48 | 253,827 | -0.10(-0.12%) |
Feb 12, 2015 | 85.93 | 85.98 | 84.46 | 85.59 | 411,459 | +0.20(+0.24%) |
Feb 11, 2015 | 85.71 | 86.08 | 84.71 | 85.39 | 486,772 | +0.27(+0.32%) |
Feb 10, 2015 | 83.67 | 85.39 | 82.76 | 85.11 | 996,443 | +3.59(+4.41%) |
Feb 09, 2015 | 83.33 | 84.17 | 79.67 | 81.52 | 1,272,131 | -2.27(-2.71%) |
Feb 06, 2015 | 86.27 | 86.50 | 83.59 | 83.79 | 1,389,859 | -5.15(-5.79%) |
Feb 05, 2015 | 89.28 | 89.86 | 88.74 | 88.94 | 1,648,595 | +0.14(+0.15%) |
Feb 04, 2015 | 87.01 | 89.48 | 87.01 | 88.80 | 431,004 | +1.53(+1.75%) |
Feb 03, 2015 | 86.20 | 87.28 | 85.73 | 87.27 | 458,419 | +1.00(+1.16%) |
Feb 02, 2015 | 87.84 | 88.34 | 84.72 | 86.27 | 375,776 | -1.64(-1.87%) |
Jan 30, 2015 | 89.29 | 89.80 | 87.74 | 87.91 | 393,457 | -1.99(-2.21%) |
Jan 29, 2015 | 87.90 | 89.91 | 87.90 | 89.90 | 264,626 | +1.98(+2.25%) |
Jan 28, 2015 | 88.97 | 89.36 | 87.91 | 87.92 | 324,252 | -0.43(-0.49%) |
Jan 27, 2015 | 88.50 | 88.91 | 87.92 | 88.35 | 283,229 | -0.97(-1.09%) |
Jan 26, 2015 | 87.74 | 89.46 | 87.47 | 89.33 | 236,275 | +1.44(+1.64%) |
Jan 23, 2015 | 87.27 | 88.24 | 87.17 | 87.88 | 319,251 | +0.68(+0.78%) |
Jan 22, 2015 | 86.27 | 87.58 | 85.74 | 87.20 | 429,996 | +1.30(+1.51%) |
Jan 21, 2015 | 86.49 | 86.70 | 85.64 | 85.90 | 230,822 | -0.84(-0.97%) |
Jan 20, 2015 | 86.85 | 87.26 | 85.95 | 86.74 | 253,682 | +0.41(+0.47%) |
Jan 16, 2015 | 85.50 | 86.65 | 84.97 | 86.34 | 305,105 | +0.53(+0.62%) |
Jan 15, 2015 | 87.12 | 87.34 | 83.85 | 85.81 | 646,395 | -1.33(-1.53%) |
Jan 14, 2015 | 88.07 | 88.07 | 86.38 | 87.14 | 469,270 | -1.57(-1.77%) |
Jan 13, 2015 | 88.50 | 89.39 | 87.63 | 88.71 | 407,343 | +0.98(+1.12%) |
Jan 12, 2015 | 87.59 | 88.21 | 87.14 | 87.73 | 480,357 | +0.21(+0.24%) |
Jan 09, 2015 | 88.58 | 88.58 | 86.95 | 87.52 | 852,461 | -0.86(-0.98%) |
Jan 08, 2015 | 89.34 | 90.45 | 88.24 | 88.38 | 884,266 | -0.25(-0.28%) |
Jan 07, 2015 | 87.50 | 89.55 | 87.50 | 88.63 | 787,510 | +1.69(+1.95%) |
Jan 06, 2015 | 89.00 | 90.31 | 85.73 | 86.93 | 613,369 | -2.23(-2.50%) |
Jan 05, 2015 | 89.54 | 90.42 | 88.65 | 89.17 | 486,281 | -0.87(-0.97%) |
Jan 02, 2015 | 91.98 | 92.45 | 88.95 | 90.04 | 434,880 | -1.29(-1.41%) |
Dec 31, 2014 | 91.03 | 91.33 | 91.33 | 91.33 | 479,953 | +0.19(+0.21%) |
Dec 30, 2014 | 91.16 | 91.70 | 90.67 | 91.14 | 290,772 | -0.14(-0.15%) |
Dec 29, 2014 | 90.53 | 91.46 | 90.51 | 91.28 | 391,906 | +1.04(+1.16%) |
Dec 26, 2014 | 89.67 | 90.83 | 89.52 | 90.23 | 352,133 | +0.59(+0.66%) |
Dec 24, 2014 | 89.25 | 89.64 | 89.64 | 89.64 | 133,628 | +0.30(+0.33%) |
Dec 23, 2014 | 89.17 | 89.52 | 88.91 | 89.34 | 255,763 | +0.79(+0.89%) |
Dec 22, 2014 | 87.34 | 88.77 | 87.19 | 88.55 | 245,841 | +1.21(+1.39%) |
Dec 19, 2014 | 87.52 | 87.93 | 86.77 | 87.34 | 712,624 | -0.06(-0.07%) |
Dec 18, 2014 | 87.44 | 87.59 | 86.31 | 87.40 | 409,330 | +0.56(+0.64%) |
Dec 17, 2014 | 84.86 | 86.88 | 83.75 | 86.84 | 345,381 | +2.91(+3.46%) |
Dec 16, 2014 | 85.01 | 86.09 | 83.91 | 83.94 | 388,025 | -1.39(-1.63%) |
Dec 15, 2014 | 86.13 | 86.88 | 84.87 | 85.33 | 280,868 | -0.64(-0.75%) |
Dec 12, 2014 | 84.88 | 86.40 | 84.88 | 85.97 | 292,151 | +0.58(+0.68%) |
Dec 11, 2014 | 84.82 | 86.23 | 84.73 | 85.39 | 324,010 | +0.78(+0.92%) |
Dec 10, 2014 | 86.43 | 86.81 | 84.42 | 84.61 | 320,310 | -1.74(-2.01%) |
Dec 09, 2014 | 85.64 | 86.75 | 84.66 | 86.35 | 304,269 | +0.20(+0.23%) |
Dec 08, 2014 | 85.46 | 87.39 | 84.71 | 86.15 | 587,168 | +0.68(+0.80%) |
Dec 05, 2014 | 84.23 | 85.56 | 84.18 | 85.47 | 429,618 | +1.91(+2.29%) |
Dec 04, 2014 | 83.21 | 83.96 | 83.09 | 83.55 | 261,719 | +0.05(+0.05%) |
Dec 03, 2014 | 83.45 | 84.12 | 82.66 | 83.51 | 287,139 | -0.19(-0.22%) |
Dec 02, 2014 | 83.11 | 84.33 | 82.89 | 83.70 | 493,655 | +0.96(+1.16%) |