Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 104.31 | 104.31 | 102.95 | 103.09 | 1,690,132 | -1.24(-1.19%) |
Feb 26, 2015 | 103.28 | 104.38 | 102.59 | 104.33 | 1,957,542 | +1.77(+1.72%) |
Feb 25, 2015 | 102.52 | 102.61 | 101.32 | 102.56 | 1,464,507 | +0.16(+0.16%) |
Feb 24, 2015 | 103.54 | 104.00 | 101.83 | 102.41 | 1,844,277 | -0.58(-0.56%) |
Feb 23, 2015 | 103.61 | 104.38 | 102.45 | 102.98 | 2,898,764 | +1.53(+1.50%) |
Feb 20, 2015 | 101.57 | 103.07 | 98.87 | 101.46 | 3,598,487 | +3.30(+3.36%) |
Feb 19, 2015 | 97.03 | 98.26 | 96.82 | 98.16 | 1,800,992 | +0.12(+0.12%) |
Feb 18, 2015 | 98.08 | 98.74 | 97.60 | 98.04 | 5,793,666 | -0.22(-0.22%) |
Feb 17, 2015 | 97.11 | 98.48 | 97.11 | 98.26 | 933,993 | +0.30(+0.31%) |
Feb 13, 2015 | 97.86 | 97.96 | 97.96 | 97.96 | 1,129,786 | +0.05(+0.05%) |
Feb 12, 2015 | 97.80 | 98.12 | 96.93 | 97.91 | 1,035,281 | +0.09(+0.09%) |
Feb 11, 2015 | 96.31 | 97.95 | 96.31 | 97.81 | 1,155,980 | +1.12(+1.16%) |
Feb 10, 2015 | 95.58 | 96.82 | 95.42 | 96.69 | 967,324 | +1.48(+1.56%) |
Feb 09, 2015 | 96.27 | 96.56 | 94.70 | 95.21 | 1,414,587 | -1.28(-1.33%) |
Feb 06, 2015 | 96.98 | 97.56 | 96.13 | 96.49 | 805,443 | -0.72(-0.74%) |
Feb 05, 2015 | 98.39 | 98.39 | 96.81 | 97.21 | 1,399,093 | -0.87(-0.89%) |
Feb 04, 2015 | 97.68 | 98.40 | 97.03 | 98.08 | 1,958,234 | +0.13(+0.14%) |
Feb 03, 2015 | 96.76 | 97.98 | 96.28 | 97.95 | 1,501,775 | +1.16(+1.20%) |
Feb 02, 2015 | 94.96 | 96.79 | 94.48 | 96.78 | 1,728,287 | +0.60(+0.63%) |
Jan 30, 2015 | 96.69 | 97.04 | 96.07 | 96.18 | 1,554,189 | -1.12(-1.15%) |
Jan 29, 2015 | 97.12 | 97.39 | 96.00 | 97.30 | 1,624,687 | +0.53(+0.55%) |
Jan 28, 2015 | 97.65 | 98.33 | 96.53 | 96.77 | 2,230,746 | -0.67(-0.69%) |
Jan 27, 2015 | 97.24 | 97.73 | 96.83 | 97.44 | 1,495,649 | -0.75(-0.77%) |
Jan 26, 2015 | 98.04 | 98.31 | 97.22 | 98.20 | 1,117,546 | -0.08(-0.09%) |
Jan 23, 2015 | 99.77 | 99.78 | 98.17 | 98.28 | 1,181,894 | -1.32(-1.33%) |
Jan 22, 2015 | 97.53 | 99.89 | 96.96 | 99.61 | 1,227,475 | +2.41(+2.48%) |
Jan 21, 2015 | 98.12 | 98.37 | 96.83 | 97.19 | 1,053,987 | -1.04(-1.06%) |
Jan 20, 2015 | 98.81 | 99.30 | 97.77 | 98.23 | 1,309,805 | +0.16(+0.16%) |
Jan 16, 2015 | 96.36 | 98.16 | 95.78 | 98.07 | 1,355,728 | +1.78(+1.84%) |
Jan 15, 2015 | 96.46 | 97.06 | 95.95 | 96.30 | 1,418,695 | +0.14(+0.15%) |
Jan 14, 2015 | 95.97 | 97.26 | 95.57 | 96.15 | 1,915,218 | -0.93(-0.96%) |
Jan 13, 2015 | 97.93 | 98.94 | 96.24 | 97.08 | 1,777,466 | +0.02(+0.02%) |
Jan 12, 2015 | 98.15 | 98.44 | 96.93 | 97.07 | 2,201,164 | -0.13(-0.14%) |
Jan 09, 2015 | 96.82 | 97.74 | 95.96 | 97.20 | 2,418,473 | +0.36(+0.37%) |
Jan 08, 2015 | 96.01 | 97.55 | 95.83 | 96.84 | 2,409,465 | +2.54(+2.69%) |
Jan 07, 2015 | 92.94 | 94.64 | 92.85 | 94.30 | 1,944,827 | +1.63(+1.75%) |
Jan 06, 2015 | 94.13 | 94.27 | 91.11 | 92.68 | 3,402,248 | -1.50(-1.59%) |
Jan 05, 2015 | 94.19 | 95.48 | 93.59 | 94.18 | 3,617,590 | +0.81(+0.87%) |
Jan 02, 2015 | 91.91 | 94.38 | 91.75 | 93.36 | 2,468,564 | +2.95(+3.26%) |
Dec 31, 2014 | 91.81 | 90.41 | 90.41 | 90.41 | 1,066,537 | -1.41(-1.53%) |
Dec 30, 2014 | 90.62 | 92.04 | 90.54 | 91.82 | 1,211,293 | +0.99(+1.09%) |
Dec 29, 2014 | 90.45 | 91.16 | 90.14 | 90.83 | 835,851 | +0.13(+0.14%) |
Dec 26, 2014 | 90.50 | 91.32 | 89.98 | 90.71 | 981,703 | +0.47(+0.52%) |
Dec 24, 2014 | 89.86 | 90.24 | 90.24 | 90.24 | 936,695 | +0.47(+0.52%) |
Dec 23, 2014 | 90.13 | 90.15 | 89.09 | 89.77 | 1,164,793 | -0.01(-0.01%) |
Dec 22, 2014 | 88.65 | 90.51 | 88.65 | 89.78 | 1,324,895 | +1.12(+1.27%) |
Dec 19, 2014 | 89.34 | 90.04 | 88.25 | 88.65 | 2,631,751 | -0.54(-0.60%) |
Dec 18, 2014 | 86.90 | 89.24 | 86.90 | 89.19 | 2,467,769 | +2.41(+2.78%) |
Dec 17, 2014 | 84.80 | 87.13 | 83.70 | 86.78 | 2,832,164 | +1.39(+1.63%) |
Dec 16, 2014 | 84.96 | 87.41 | 84.37 | 85.39 | 1,730,051 | +0.45(+0.53%) |
Dec 15, 2014 | 85.67 | 86.07 | 84.46 | 84.93 | 1,448,635 | -0.47(-0.55%) |
Dec 12, 2014 | 86.53 | 87.17 | 85.37 | 85.40 | 1,455,811 | -1.74(-2.00%) |
Dec 11, 2014 | 87.63 | 88.11 | 86.94 | 87.15 | 959,113 | +0.17(+0.19%) |
Dec 10, 2014 | 87.45 | 87.98 | 86.64 | 86.98 | 1,444,282 | -0.83(-0.94%) |
Dec 09, 2014 | 87.39 | 88.26 | 87.13 | 87.81 | 1,282,681 | -0.44(-0.50%) |
Dec 08, 2014 | 88.95 | 89.74 | 88.16 | 88.25 | 1,696,771 | -0.69(-0.77%) |
Dec 05, 2014 | 88.06 | 89.56 | 87.82 | 88.94 | 1,685,586 | +1.13(+1.29%) |
Dec 04, 2014 | 88.63 | 88.69 | 87.12 | 87.81 | 2,011,685 | -0.82(-0.93%) |
Dec 03, 2014 | 87.93 | 88.82 | 87.33 | 88.63 | 1,736,504 | +0.77(+0.88%) |
Dec 02, 2014 | 87.65 | 87.98 | 86.38 | 87.86 | 1,876,541 | +0.68(+0.78%) |