Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 107.15 | 107.78 | 106.31 | 106.99 | 305,119 | -0.05(-0.05%) |
Feb 26, 2015 | 106.78 | 107.55 | 105.91 | 107.04 | 320,681 | -0.03(-0.03%) |
Feb 25, 2015 | 105.77 | 107.23 | 105.19 | 107.07 | 408,725 | +1.43(+1.35%) |
Feb 24, 2015 | 104.89 | 105.75 | 104.15 | 105.64 | 241,027 | +0.89(+0.85%) |
Feb 23, 2015 | 104.72 | 104.81 | 103.75 | 104.75 | 210,679 | -0.23(-0.22%) |
Feb 20, 2015 | 103.42 | 105.11 | 102.22 | 104.98 | 262,111 | +1.41(+1.36%) |
Feb 19, 2015 | 105.10 | 105.78 | 102.85 | 103.57 | 549,434 | -2.22(-2.10%) |
Feb 18, 2015 | 106.12 | 106.95 | 105.41 | 105.79 | 311,693 | -0.76(-0.71%) |
Feb 17, 2015 | 104.50 | 106.66 | 103.71 | 106.55 | 479,999 | +2.02(+1.93%) |
Feb 13, 2015 | 104.19 | 104.53 | 104.53 | 104.53 | 332,400 | +0.47(+0.45%) |
Feb 12, 2015 | 101.42 | 104.11 | 101.12 | 104.06 | 585,222 | +3.74(+3.73%) |
Feb 11, 2015 | 98.71 | 100.85 | 98.49 | 100.32 | 457,059 | +1.55(+1.57%) |
Feb 10, 2015 | 100.58 | 100.58 | 97.05 | 98.77 | 774,367 | -0.72(-0.72%) |
Feb 09, 2015 | 96.92 | 100.32 | 94.69 | 99.49 | 637,741 | +1.40(+1.43%) |
Feb 06, 2015 | 97.91 | 100.04 | 97.39 | 98.09 | 478,009 | +0.03(+0.03%) |
Feb 05, 2015 | 97.14 | 98.13 | 96.71 | 98.06 | 324,660 | +0.86(+0.88%) |
Feb 04, 2015 | 98.61 | 99.32 | 96.53 | 97.20 | 380,251 | -1.79(-1.81%) |
Feb 03, 2015 | 95.15 | 99.29 | 95.15 | 98.99 | 514,828 | +5.05(+5.38%) |
Feb 02, 2015 | 92.25 | 94.21 | 91.20 | 93.94 | 500,112 | +1.89(+2.05%) |
Jan 30, 2015 | 92.34 | 92.86 | 91.45 | 92.05 | 433,582 | -1.03(-1.11%) |
Jan 29, 2015 | 92.40 | 93.36 | 91.00 | 93.08 | 295,306 | +0.92(+1.00%) |
Jan 28, 2015 | 95.11 | 95.11 | 91.82 | 92.16 | 276,353 | -2.20(-2.33%) |
Jan 27, 2015 | 93.89 | 95.00 | 93.35 | 94.36 | 265,224 | -1.01(-1.06%) |
Jan 26, 2015 | 94.12 | 95.63 | 93.03 | 95.37 | 233,506 | +1.24(+1.32%) |
Jan 23, 2015 | 91.77 | 94.76 | 91.45 | 94.13 | 290,986 | +2.49(+2.72%) |
Jan 22, 2015 | 92.02 | 93.49 | 91.34 | 91.64 | 816,790 | +0.17(+0.19%) |
Jan 21, 2015 | 92.14 | 93.45 | 90.98 | 91.47 | 517,140 | -1.07(-1.16%) |
Jan 20, 2015 | 93.36 | 93.70 | 91.72 | 92.54 | 367,355 | -0.70(-0.75%) |
Jan 16, 2015 | 91.62 | 94.29 | 90.75 | 93.24 | 822,500 | -0.22(-0.24%) |
Jan 15, 2015 | 96.87 | 97.66 | 93.30 | 93.46 | 350,909 | -3.77(-3.88%) |
Jan 14, 2015 | 95.71 | 97.61 | 95.23 | 97.23 | 266,642 | +0.29(+0.30%) |
Jan 13, 2015 | 98.01 | 98.37 | 95.98 | 96.94 | 431,298 | -0.05(-0.05%) |
Jan 12, 2015 | 98.53 | 99.25 | 95.70 | 96.99 | 332,655 | -1.82(-1.84%) |
Jan 09, 2015 | 98.77 | 100.35 | 98.00 | 98.81 | 755,585 | +0.35(+0.36%) |
Jan 08, 2015 | 96.64 | 99.03 | 96.29 | 98.46 | 415,160 | +2.80(+2.93%) |
Jan 07, 2015 | 94.91 | 96.00 | 93.75 | 95.66 | 524,060 | +1.66(+1.77%) |
Jan 06, 2015 | 96.02 | 96.88 | 91.95 | 94.00 | 602,491 | -2.01(-2.09%) |
Jan 05, 2015 | 98.91 | 99.16 | 95.58 | 96.01 | 527,946 | -4.30(-4.29%) |
Jan 02, 2015 | 99.74 | 100.97 | 98.40 | 100.31 | 381,584 | +1.39(+1.41%) |
Dec 31, 2014 | 100.12 | 98.92 | 98.92 | 98.92 | 298,100 | -0.73(-0.73%) |
Dec 30, 2014 | 100.24 | 100.81 | 99.50 | 99.65 | 235,076 | -1.06(-1.05%) |
Dec 29, 2014 | 101.48 | 102.24 | 100.62 | 100.71 | 214,251 | -0.60(-0.59%) |
Dec 26, 2014 | 102.47 | 102.57 | 101.05 | 101.31 | 109,409 | -0.39(-0.38%) |
Dec 24, 2014 | 101.54 | 101.70 | 101.70 | 101.70 | 91,300 | +0.60(+0.59%) |
Dec 23, 2014 | 101.89 | 102.35 | 100.96 | 101.10 | 194,975 | -0.35(-0.34%) |
Dec 22, 2014 | 101.88 | 101.97 | 100.27 | 101.45 | 230,822 | -0.33(-0.32%) |
Dec 19, 2014 | 101.51 | 102.61 | 101.21 | 101.78 | 574,236 | +0.17(+0.17%) |
Dec 18, 2014 | 100.44 | 101.75 | 99.32 | 101.61 | 419,616 | +2.85(+2.89%) |
Dec 17, 2014 | 94.52 | 98.87 | 94.19 | 98.76 | 423,495 | +4.33(+4.59%) |
Dec 16, 2014 | 93.98 | 95.85 | 93.32 | 94.43 | 464,007 | -0.11(-0.12%) |
Dec 15, 2014 | 95.93 | 96.23 | 94.31 | 94.54 | 541,671 | -0.78(-0.82%) |
Dec 12, 2014 | 98.21 | 99.24 | 94.45 | 95.32 | 691,318 | -4.23(-4.25%) |
Dec 11, 2014 | 101.42 | 103.03 | 99.23 | 99.55 | 344,541 | -1.63(-1.61%) |
Dec 10, 2014 | 105.21 | 105.91 | 100.88 | 101.18 | 649,960 | -4.68(-4.42%) |
Dec 09, 2014 | 100.33 | 106.00 | 100.13 | 105.86 | 461,592 | +4.06(+3.99%) |
Dec 08, 2014 | 105.10 | 105.70 | 101.54 | 101.80 | 411,369 | -3.67(-3.48%) |
Dec 05, 2014 | 102.30 | 105.56 | 101.72 | 105.47 | 325,295 | +3.17(+3.10%) |
Dec 04, 2014 | 102.26 | 103.29 | 101.47 | 102.30 | 274,220 | +0.12(+0.12%) |
Dec 03, 2014 | 102.69 | 103.82 | 101.65 | 102.18 | 797,302 | -0.12(-0.12%) |
Dec 02, 2014 | 103.01 | 103.80 | 101.03 | 102.30 | 539,104 | -0.72(-0.70%) |