Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 106.90 | 108.07 | 106.75 | 107.18 | 496,688 | +0.13(+0.12%) |
Feb 26, 2015 | 106.51 | 107.58 | 105.96 | 107.05 | 660,731 | +0.68(+0.63%) |
Feb 25, 2015 | 104.78 | 107.57 | 104.37 | 106.37 | 1,053,695 | +2.00(+1.92%) |
Feb 24, 2015 | 103.66 | 106.48 | 102.88 | 104.37 | 1,949,288 | +2.68(+2.64%) |
Feb 23, 2015 | 101.47 | 102.09 | 100.61 | 101.69 | 667,885 | +0.63(+0.62%) |
Feb 20, 2015 | 99.78 | 101.38 | 99.19 | 101.06 | 645,264 | +1.10(+1.10%) |
Feb 19, 2015 | 100.14 | 100.58 | 99.65 | 99.97 | 351,013 | -0.17(-0.17%) |
Feb 18, 2015 | 99.86 | 100.63 | 99.77 | 100.14 | 378,347 | -0.21(-0.21%) |
Feb 17, 2015 | 99.98 | 100.37 | 99.42 | 100.35 | 382,822 | +0.59(+0.59%) |
Feb 13, 2015 | 98.99 | 99.76 | 99.76 | 99.76 | 520,731 | +0.58(+0.58%) |
Feb 12, 2015 | 99.88 | 100.08 | 98.44 | 99.19 | 341,958 | +0.34(+0.34%) |
Feb 11, 2015 | 98.70 | 99.60 | 98.42 | 98.85 | 416,268 | +0.12(+0.12%) |
Feb 10, 2015 | 98.51 | 99.16 | 97.92 | 98.73 | 424,529 | +0.58(+0.60%) |
Feb 09, 2015 | 97.25 | 98.77 | 96.41 | 98.15 | 418,359 | +0.84(+0.86%) |
Feb 06, 2015 | 98.03 | 98.03 | 96.88 | 97.31 | 379,671 | -0.68(-0.70%) |
Feb 05, 2015 | 97.38 | 98.79 | 96.56 | 97.99 | 476,216 | +0.78(+0.80%) |
Feb 04, 2015 | 96.58 | 97.78 | 95.86 | 97.21 | 421,103 | +0.50(+0.52%) |
Feb 03, 2015 | 95.20 | 96.76 | 93.82 | 96.71 | 416,217 | +2.19(+2.32%) |
Feb 02, 2015 | 93.96 | 94.52 | 91.86 | 94.52 | 298,362 | +0.97(+1.04%) |
Jan 30, 2015 | 95.36 | 95.69 | 93.08 | 93.54 | 331,629 | -2.23(-2.33%) |
Jan 29, 2015 | 95.50 | 96.27 | 94.26 | 95.78 | 264,773 | +0.75(+0.79%) |
Jan 28, 2015 | 97.09 | 97.97 | 94.74 | 95.03 | 268,717 | -1.73(-1.79%) |
Jan 27, 2015 | 96.16 | 97.04 | 95.40 | 96.76 | 218,227 | -0.44(-0.46%) |
Jan 26, 2015 | 95.55 | 97.24 | 94.71 | 97.20 | 251,092 | +1.74(+1.82%) |
Jan 23, 2015 | 95.57 | 95.99 | 95.06 | 95.46 | 839,696 | +0.00(+0.00%) |
Jan 22, 2015 | 94.82 | 95.78 | 94.19 | 95.46 | 527,988 | +1.01(+1.07%) |
Jan 21, 2015 | 93.71 | 94.49 | 93.41 | 94.45 | 284,546 | +0.76(+0.81%) |
Jan 20, 2015 | 95.65 | 96.31 | 93.09 | 93.69 | 395,488 | -1.99(-2.08%) |
Jan 16, 2015 | 94.45 | 95.74 | 93.05 | 95.69 | 598,020 | +1.46(+1.55%) |
Jan 15, 2015 | 98.25 | 98.71 | 94.06 | 94.23 | 825,096 | -3.75(-3.82%) |
Jan 14, 2015 | 97.27 | 98.07 | 96.09 | 97.97 | 404,841 | -1.00(-1.01%) |
Jan 13, 2015 | 100.75 | 101.84 | 98.30 | 98.98 | 546,267 | -0.49(-0.50%) |
Jan 12, 2015 | 99.37 | 100.10 | 98.46 | 99.47 | 463,362 | +0.30(+0.31%) |
Jan 09, 2015 | 100.96 | 101.06 | 98.92 | 99.17 | 586,757 | -2.21(-2.18%) |
Jan 08, 2015 | 102.36 | 102.53 | 100.28 | 101.38 | 1,044,576 | +0.29(+0.28%) |
Jan 07, 2015 | 99.31 | 101.30 | 99.15 | 101.09 | 1,179,537 | +3.85(+3.96%) |
Jan 06, 2015 | 99.82 | 100.68 | 96.83 | 97.23 | 719,094 | -2.46(-2.47%) |
Jan 05, 2015 | 99.75 | 100.96 | 99.23 | 99.70 | 285,102 | -0.59(-0.59%) |
Jan 02, 2015 | 103.29 | 104.07 | 99.29 | 100.29 | 466,577 | -2.79(-2.71%) |
Dec 31, 2014 | 102.61 | 103.08 | 103.08 | 103.08 | 393,584 | +0.80(+0.78%) |
Dec 30, 2014 | 103.76 | 104.44 | 101.81 | 102.28 | 533,368 | -1.32(-1.27%) |
Dec 29, 2014 | 100.52 | 103.80 | 100.52 | 103.60 | 840,041 | +3.18(+3.16%) |
Dec 26, 2014 | 101.23 | 101.91 | 99.75 | 100.42 | 581,616 | -0.43(-0.42%) |
Dec 24, 2014 | 100.61 | 100.85 | 100.85 | 100.85 | 509,080 | +0.44(+0.44%) |
Dec 23, 2014 | 97.96 | 101.92 | 97.89 | 100.41 | 1,832,848 | +4.38(+4.56%) |
Dec 22, 2014 | 95.16 | 96.13 | 93.69 | 96.03 | 528,047 | +0.84(+0.88%) |
Dec 19, 2014 | 98.31 | 98.48 | 94.82 | 95.19 | 732,475 | -2.77(-2.83%) |
Dec 18, 2014 | 96.82 | 98.68 | 95.48 | 97.97 | 683,480 | +2.70(+2.83%) |
Dec 17, 2014 | 93.80 | 95.81 | 93.25 | 95.27 | 780,461 | +1.78(+1.90%) |
Dec 16, 2014 | 95.24 | 95.86 | 93.30 | 93.49 | 749,766 | -2.35(-2.46%) |
Dec 15, 2014 | 94.74 | 96.29 | 93.00 | 95.84 | 1,154,032 | +2.15(+2.29%) |
Dec 12, 2014 | 92.48 | 95.42 | 92.45 | 93.70 | 719,226 | +0.49(+0.53%) |
Dec 11, 2014 | 94.35 | 96.58 | 92.91 | 93.20 | 620,837 | +0.08(+0.09%) |
Dec 10, 2014 | 94.58 | 94.86 | 92.09 | 93.12 | 559,168 | -1.51(-1.59%) |
Dec 09, 2014 | 93.94 | 94.85 | 93.38 | 94.63 | 606,380 | -0.67(-0.70%) |
Dec 08, 2014 | 95.97 | 97.44 | 94.86 | 95.29 | 750,676 | -0.44(-0.46%) |
Dec 05, 2014 | 95.38 | 96.29 | 94.83 | 95.74 | 561,918 | +0.12(+0.12%) |
Dec 04, 2014 | 95.75 | 96.36 | 93.75 | 95.62 | 1,212,156 | -0.53(-0.55%) |
Dec 03, 2014 | 94.32 | 97.14 | 94.31 | 96.15 | 771,134 | +1.51(+1.60%) |
Dec 02, 2014 | 95.94 | 96.12 | 94.45 | 94.63 | 1,163,258 | -1.37(-1.42%) |