Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 90.23 | 90.71 | 89.56 | 89.86 | 1,933,216 | -0.30(-0.34%) |
Feb 26, 2015 | 89.66 | 91.12 | 89.22 | 90.16 | 2,637,508 | +1.00(+1.12%) |
Feb 25, 2015 | 90.92 | 90.92 | 88.84 | 89.16 | 2,799,932 | -2.37(-2.59%) |
Feb 24, 2015 | 92.90 | 93.09 | 90.70 | 91.53 | 1,966,103 | -1.78(-1.91%) |
Feb 23, 2015 | 93.78 | 93.94 | 92.58 | 93.31 | 2,095,751 | -0.18(-0.20%) |
Feb 20, 2015 | 92.15 | 93.68 | 90.86 | 93.49 | 2,700,335 | +1.23(+1.34%) |
Feb 19, 2015 | 91.71 | 92.29 | 91.33 | 92.26 | 3,319,443 | +0.71(+0.77%) |
Feb 18, 2015 | 89.73 | 91.60 | 88.30 | 91.55 | 3,307,491 | +1.87(+2.09%) |
Feb 17, 2015 | 88.61 | 90.07 | 88.61 | 89.68 | 1,550,984 | -0.71(-0.78%) |
Feb 13, 2015 | 90.68 | 90.39 | 90.39 | 90.39 | 1,484,373 | +0.35(+0.39%) |
Feb 12, 2015 | 89.37 | 90.64 | 89.13 | 90.03 | 2,045,543 | +0.92(+1.04%) |
Feb 11, 2015 | 87.35 | 89.21 | 87.13 | 89.11 | 2,229,408 | +1.69(+1.93%) |
Feb 10, 2015 | 86.67 | 87.46 | 85.37 | 87.42 | 1,550,102 | +1.24(+1.44%) |
Feb 09, 2015 | 86.71 | 86.96 | 85.90 | 86.18 | 1,147,839 | -0.67(-0.77%) |
Feb 06, 2015 | 87.56 | 89.17 | 86.62 | 86.85 | 2,080,373 | -0.60(-0.68%) |
Feb 05, 2015 | 87.23 | 88.13 | 86.69 | 87.45 | 1,908,606 | +0.06(+0.07%) |
Feb 04, 2015 | 84.57 | 88.40 | 84.54 | 87.39 | 5,396,351 | +2.82(+3.33%) |
Feb 03, 2015 | 82.70 | 84.62 | 81.80 | 84.57 | 2,650,268 | +1.90(+2.30%) |
Feb 02, 2015 | 81.69 | 82.74 | 80.25 | 82.67 | 2,759,457 | +1.00(+1.22%) |
Jan 30, 2015 | 83.89 | 84.73 | 81.44 | 81.67 | 2,834,715 | -3.22(-3.79%) |
Jan 29, 2015 | 84.20 | 85.26 | 83.00 | 84.89 | 3,016,421 | +1.03(+1.23%) |
Jan 28, 2015 | 87.55 | 88.15 | 83.69 | 83.85 | 6,050,232 | +1.85(+2.25%) |
Jan 27, 2015 | 83.23 | 84.08 | 81.67 | 82.00 | 3,931,424 | -2.81(-3.32%) |
Jan 26, 2015 | 85.23 | 85.63 | 81.22 | 84.82 | 6,895,670 | -4.30(-4.83%) |
Jan 23, 2015 | 88.45 | 89.91 | 88.41 | 89.12 | 2,679,008 | +0.68(+0.77%) |
Jan 22, 2015 | 89.49 | 89.61 | 87.72 | 88.44 | 3,951,938 | -1.13(-1.26%) |
Jan 21, 2015 | 89.08 | 90.12 | 88.78 | 89.56 | 1,235,613 | +0.03(+0.04%) |
Jan 20, 2015 | 89.99 | 89.99 | 88.36 | 89.53 | 1,668,778 | +0.18(+0.21%) |
Jan 16, 2015 | 87.86 | 89.52 | 86.61 | 89.35 | 2,234,635 | +1.40(+1.60%) |
Jan 15, 2015 | 91.79 | 91.88 | 87.91 | 87.94 | 2,591,040 | -3.42(-3.74%) |
Jan 14, 2015 | 91.81 | 92.12 | 90.35 | 91.36 | 1,584,523 | -0.51(-0.56%) |
Jan 13, 2015 | 93.23 | 94.55 | 91.34 | 91.87 | 1,910,310 | -0.79(-0.85%) |
Jan 12, 2015 | 93.61 | 93.89 | 92.13 | 92.66 | 1,807,530 | -1.60(-1.69%) |
Jan 09, 2015 | 93.18 | 95.65 | 93.00 | 94.26 | 2,606,599 | +1.55(+1.67%) |
Jan 08, 2015 | 91.76 | 93.60 | 91.76 | 92.71 | 3,009,589 | +1.88(+2.07%) |
Jan 07, 2015 | 90.30 | 91.09 | 89.30 | 90.83 | 1,848,570 | +1.34(+1.50%) |
Jan 06, 2015 | 91.04 | 91.84 | 89.14 | 89.49 | 2,408,346 | -2.04(-2.23%) |
Jan 05, 2015 | 92.58 | 93.42 | 91.19 | 91.53 | 1,982,139 | -1.23(-1.32%) |
Jan 02, 2015 | 93.91 | 94.01 | 91.77 | 92.76 | 1,151,224 | -0.23(-0.24%) |
Dec 31, 2014 | 94.22 | 92.98 | 92.98 | 92.98 | 1,298,171 | -1.35(-1.43%) |
Dec 30, 2014 | 94.29 | 94.76 | 93.91 | 94.33 | 1,735,648 | -0.27(-0.29%) |
Dec 29, 2014 | 94.39 | 95.32 | 94.24 | 94.61 | 1,197,531 | -0.05(-0.05%) |
Dec 26, 2014 | 95.24 | 95.41 | 94.63 | 94.65 | 763,626 | -0.02(-0.02%) |
Dec 24, 2014 | 95.11 | 94.67 | 94.67 | 94.67 | 935,508 | -0.15(-0.16%) |
Dec 23, 2014 | 95.74 | 95.88 | 93.87 | 94.83 | 2,514,183 | -0.82(-0.86%) |
Dec 22, 2014 | 95.06 | 95.82 | 94.81 | 95.65 | 2,574,175 | +0.33(+0.35%) |
Dec 19, 2014 | 94.34 | 95.99 | 94.34 | 95.32 | 4,497,686 | +1.27(+1.35%) |
Dec 18, 2014 | 91.66 | 94.15 | 91.43 | 94.04 | 3,819,525 | +3.69(+4.09%) |
Dec 17, 2014 | 87.75 | 91.11 | 87.75 | 90.35 | 2,790,005 | +2.90(+3.31%) |
Dec 16, 2014 | 87.91 | 90.45 | 87.41 | 87.46 | 2,832,129 | -0.76(-0.86%) |
Dec 15, 2014 | 88.65 | 89.65 | 87.73 | 88.22 | 1,763,808 | -0.19(-0.22%) |
Dec 12, 2014 | 89.42 | 90.10 | 88.39 | 88.41 | 1,917,749 | -2.02(-2.23%) |
Dec 11, 2014 | 90.55 | 91.31 | 89.75 | 90.43 | 2,280,773 | +0.68(+0.76%) |
Dec 10, 2014 | 90.71 | 91.77 | 89.56 | 89.75 | 3,521,154 | -0.48(-0.53%) |
Dec 09, 2014 | 86.73 | 90.95 | 86.73 | 90.23 | 4,286,058 | +2.30(+2.62%) |
Dec 08, 2014 | 87.51 | 88.58 | 87.16 | 87.92 | 2,009,343 | -0.02(-0.02%) |
Dec 05, 2014 | 87.05 | 88.06 | 86.72 | 87.94 | 2,569,830 | +1.13(+1.30%) |
Dec 04, 2014 | 86.24 | 87.22 | 86.14 | 86.81 | 1,747,108 | +0.49(+0.56%) |
Dec 03, 2014 | 86.17 | 86.53 | 85.46 | 86.33 | 1,290,516 | +0.35(+0.41%) |
Dec 02, 2014 | 85.52 | 86.40 | 85.15 | 85.97 | 1,540,375 | +0.48(+0.56%) |