Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 93.10 | 93.11 | 91.71 | 91.75 | 446,850 | -0.71(-0.77%) |
Feb 26, 2015 | 94.88 | 95.15 | 92.22 | 92.46 | 527,318 | -2.28(-2.41%) |
Feb 25, 2015 | 94.72 | 95.80 | 93.85 | 94.74 | 601,756 | -0.28(-0.30%) |
Feb 24, 2015 | 92.61 | 95.16 | 92.04 | 95.02 | 368,801 | +2.12(+2.28%) |
Feb 23, 2015 | 92.70 | 93.15 | 92.32 | 92.90 | 391,230 | +0.42(+0.46%) |
Feb 20, 2015 | 91.70 | 92.80 | 90.08 | 92.48 | 339,232 | +0.35(+0.38%) |
Feb 19, 2015 | 93.90 | 93.90 | 91.48 | 92.13 | 370,521 | -1.16(-1.24%) |
Feb 18, 2015 | 90.96 | 93.68 | 90.91 | 93.29 | 464,232 | +2.30(+2.53%) |
Feb 17, 2015 | 94.67 | 95.27 | 90.86 | 90.98 | 607,861 | -4.31(-4.52%) |
Feb 13, 2015 | 95.08 | 95.30 | 95.30 | 95.30 | 864,492 | +0.22(+0.23%) |
Feb 12, 2015 | 92.92 | 97.00 | 92.09 | 95.08 | 2,074,079 | +5.69(+6.36%) |
Feb 11, 2015 | 89.50 | 90.44 | 88.58 | 89.39 | 799,035 | +0.55(+0.62%) |
Feb 10, 2015 | 89.18 | 90.79 | 87.80 | 88.84 | 644,798 | -0.26(-0.30%) |
Feb 09, 2015 | 91.52 | 91.80 | 87.98 | 89.10 | 731,667 | -2.80(-3.05%) |
Feb 06, 2015 | 93.27 | 94.34 | 91.45 | 91.90 | 722,440 | -1.14(-1.22%) |
Feb 05, 2015 | 90.95 | 93.18 | 89.74 | 93.04 | 636,534 | +1.87(+2.05%) |
Feb 04, 2015 | 89.18 | 91.35 | 88.31 | 91.17 | 734,105 | +2.57(+2.90%) |
Feb 03, 2015 | 87.47 | 88.71 | 86.51 | 88.60 | 502,253 | +1.46(+1.68%) |
Feb 02, 2015 | 85.61 | 87.25 | 84.00 | 87.14 | 559,324 | +1.13(+1.31%) |
Jan 30, 2015 | 88.15 | 88.15 | 84.98 | 86.01 | 557,522 | -2.39(-2.71%) |
Jan 29, 2015 | 87.70 | 88.41 | 86.28 | 88.40 | 463,688 | +0.70(+0.80%) |
Jan 28, 2015 | 87.45 | 89.45 | 86.24 | 87.70 | 512,009 | +0.95(+1.10%) |
Jan 27, 2015 | 86.80 | 87.95 | 85.69 | 86.74 | 673,070 | -0.90(-1.03%) |
Jan 26, 2015 | 88.00 | 89.05 | 87.36 | 87.65 | 550,397 | -1.03(-1.16%) |
Jan 23, 2015 | 89.83 | 90.26 | 88.55 | 88.68 | 437,350 | -1.17(-1.30%) |
Jan 22, 2015 | 90.05 | 91.98 | 89.45 | 89.85 | 835,094 | +0.78(+0.87%) |
Jan 21, 2015 | 90.50 | 91.74 | 88.26 | 89.07 | 695,102 | -1.46(-1.61%) |
Jan 20, 2015 | 84.59 | 90.77 | 84.50 | 90.53 | 1,169,477 | +7.34(+8.82%) |
Jan 16, 2015 | 84.80 | 84.81 | 82.75 | 83.19 | 718,883 | -1.32(-1.56%) |
Jan 15, 2015 | 83.46 | 85.00 | 83.46 | 84.51 | 571,103 | +1.06(+1.27%) |
Jan 14, 2015 | 82.82 | 84.10 | 82.36 | 83.46 | 809,616 | -0.46(-0.55%) |
Jan 13, 2015 | 83.14 | 85.07 | 82.83 | 83.92 | 931,809 | +1.50(+1.81%) |
Jan 12, 2015 | 81.77 | 82.58 | 81.21 | 82.42 | 502,531 | +0.44(+0.54%) |
Jan 09, 2015 | 81.67 | 82.83 | 80.94 | 81.98 | 518,579 | +0.34(+0.42%) |
Jan 08, 2015 | 81.46 | 82.29 | 80.46 | 81.64 | 383,248 | +1.12(+1.39%) |
Jan 07, 2015 | 80.54 | 81.06 | 79.77 | 80.52 | 460,298 | +0.02(+0.03%) |
Jan 06, 2015 | 81.54 | 82.08 | 79.01 | 80.50 | 544,891 | -0.77(-0.95%) |
Jan 05, 2015 | 81.86 | 81.97 | 80.59 | 81.26 | 590,866 | -1.08(-1.31%) |
Jan 02, 2015 | 83.41 | 83.53 | 81.98 | 82.34 | 590,537 | -0.57(-0.69%) |
Dec 31, 2014 | 82.66 | 82.91 | 82.91 | 82.91 | 400,621 | +0.65(+0.79%) |
Dec 30, 2014 | 81.32 | 83.01 | 80.86 | 82.26 | 322,177 | +0.66(+0.81%) |
Dec 29, 2014 | 81.69 | 83.12 | 80.81 | 81.60 | 421,028 | -0.14(-0.18%) |
Dec 26, 2014 | 81.82 | 82.90 | 81.29 | 81.74 | 315,342 | +0.23(+0.28%) |
Dec 24, 2014 | 81.59 | 81.51 | 81.51 | 81.51 | 266,497 | +0.40(+0.49%) |
Dec 23, 2014 | 79.54 | 81.80 | 79.04 | 81.11 | 812,188 | +1.95(+2.47%) |
Dec 22, 2014 | 78.96 | 79.93 | 78.60 | 79.16 | 614,887 | -0.05(-0.06%) |
Dec 19, 2014 | 78.42 | 79.60 | 77.82 | 79.21 | 1,005,697 | +0.85(+1.08%) |
Dec 18, 2014 | 76.58 | 79.24 | 75.75 | 78.36 | 1,299,460 | +2.78(+3.67%) |
Dec 17, 2014 | 70.39 | 75.99 | 69.60 | 75.58 | 2,416,732 | +5.09(+7.22%) |
Dec 16, 2014 | 74.60 | 74.83 | 70.50 | 70.50 | 1,663,205 | -4.63(-6.17%) |
Dec 15, 2014 | 76.78 | 77.14 | 74.89 | 75.13 | 1,046,171 | -1.25(-1.63%) |
Dec 12, 2014 | 78.35 | 78.52 | 76.14 | 76.38 | 945,828 | -1.66(-2.13%) |
Dec 11, 2014 | 79.70 | 80.02 | 76.29 | 78.04 | 1,867,752 | -1.32(-1.66%) |
Dec 10, 2014 | 81.90 | 82.74 | 79.14 | 79.36 | 1,203,698 | -3.54(-4.27%) |
Dec 09, 2014 | 84.60 | 84.63 | 82.40 | 82.90 | 1,056,353 | -2.59(-3.03%) |
Dec 08, 2014 | 87.59 | 87.95 | 85.15 | 85.49 | 661,030 | -2.04(-2.33%) |
Dec 05, 2014 | 86.71 | 87.83 | 86.02 | 87.53 | 604,772 | +1.62(+1.88%) |
Dec 04, 2014 | 87.22 | 87.95 | 85.81 | 85.91 | 827,017 | -1.06(-1.22%) |
Dec 03, 2014 | 87.54 | 88.00 | 86.23 | 86.98 | 749,697 | -0.23(-0.27%) |
Dec 02, 2014 | 87.18 | 88.22 | 86.88 | 87.21 | 1,397,694 | -0.26(-0.30%) |