Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 84.81 | 85.41 | 83.87 | 83.99 | 8,489,767 | -0.25(-0.29%) |
Feb 26, 2015 | 85.77 | 86.00 | 84.07 | 84.24 | 8,878,243 | -0.81(-0.95%) |
Feb 25, 2015 | 83.26 | 85.68 | 83.24 | 85.05 | 13,815,254 | +1.48(+1.77%) |
Feb 24, 2015 | 84.40 | 84.40 | 82.77 | 83.57 | 16,043,340 | -0.77(-0.91%) |
Feb 23, 2015 | 85.36 | 85.53 | 84.12 | 84.34 | 9,478,883 | -1.15(-1.35%) |
Feb 20, 2015 | 86.09 | 86.13 | 85.23 | 85.49 | 7,926,870 | -0.25(-0.29%) |
Feb 19, 2015 | 85.66 | 86.70 | 85.56 | 85.74 | 7,672,528 | +0.15(+0.17%) |
Feb 18, 2015 | 85.94 | 86.27 | 85.35 | 85.59 | 7,516,311 | -0.11(-0.13%) |
Feb 17, 2015 | 87.60 | 87.81 | 85.55 | 85.70 | 15,389,151 | -2.17(-2.47%) |
Feb 13, 2015 | 87.03 | 87.87 | 87.87 | 87.87 | 14,862,339 | +1.92(+2.24%) |
Feb 12, 2015 | 84.46 | 87.13 | 84.42 | 85.94 | 15,359,030 | +1.09(+1.28%) |
Feb 11, 2015 | 86.42 | 86.54 | 84.68 | 84.86 | 12,498,698 | -1.24(-1.44%) |
Feb 10, 2015 | 85.86 | 86.31 | 85.37 | 86.10 | 12,190,546 | +1.24(+1.47%) |
Feb 09, 2015 | 84.69 | 85.60 | 84.34 | 84.86 | 12,258,567 | +0.32(+0.37%) |
Feb 06, 2015 | 85.95 | 86.24 | 84.29 | 84.54 | 17,869,110 | -1.30(-1.52%) |
Feb 05, 2015 | 88.39 | 88.65 | 84.96 | 85.85 | 29,271,394 | -2.96(-3.33%) |
Feb 04, 2015 | 89.78 | 90.66 | 88.29 | 88.81 | 14,799,295 | -0.60(-0.67%) |
Feb 03, 2015 | 90.43 | 90.43 | 88.71 | 89.41 | 13,681,479 | +0.47(+0.53%) |
Feb 02, 2015 | 89.92 | 90.44 | 87.43 | 88.93 | 19,100,684 | +1.04(+1.18%) |
Jan 30, 2015 | 88.41 | 90.78 | 88.03 | 87.90 | 37,301,640 | -0.72(-0.81%) |
Jan 29, 2015 | 89.33 | 89.54 | 86.20 | 88.62 | 77,515,792 | -8.53(-8.78%) |
Jan 28, 2015 | 98.97 | 100.14 | 96.49 | 97.14 | 42,620,884 | -4.43(-4.36%) |
Jan 27, 2015 | 101.53 | 102.20 | 99.25 | 101.58 | 15,822,157 | -1.04(-1.01%) |
Jan 26, 2015 | 103.02 | 103.74 | 101.96 | 102.61 | 10,802,886 | +0.87(+0.85%) |
Jan 23, 2015 | 102.64 | 103.81 | 101.65 | 101.74 | 10,006,547 | -0.88(-0.86%) |
Jan 22, 2015 | 103.21 | 103.53 | 101.73 | 102.62 | 11,570,163 | +0.70(+0.69%) |
Jan 21, 2015 | 99.41 | 102.48 | 98.99 | 101.92 | 15,375,568 | +3.21(+3.25%) |
Jan 20, 2015 | 97.00 | 98.88 | 96.30 | 98.71 | 12,218,350 | +3.11(+3.25%) |
Jan 16, 2015 | 94.82 | 96.50 | 94.25 | 95.60 | 13,507,109 | +0.57(+0.60%) |
Jan 15, 2015 | 98.35 | 98.81 | 94.75 | 95.03 | 18,464,168 | -3.23(-3.28%) |
Jan 14, 2015 | 97.96 | 98.85 | 96.76 | 98.26 | 18,027,346 | -1.17(-1.18%) |
Jan 13, 2015 | 101.23 | 101.49 | 98.68 | 99.43 | 11,437,751 | -0.84(-0.84%) |
Jan 12, 2015 | 101.83 | 101.99 | 99.87 | 100.27 | 8,055,131 | -1.38(-1.36%) |
Jan 09, 2015 | 103.84 | 103.90 | 101.53 | 101.65 | 10,359,649 | -1.98(-1.91%) |
Jan 08, 2015 | 101.58 | 103.94 | 101.32 | 103.64 | 13,083,590 | +2.86(+2.84%) |
Jan 07, 2015 | 103.20 | 103.35 | 100.68 | 100.78 | 11,187,850 | -1.17(-1.15%) |
Jan 06, 2015 | 99.91 | 102.47 | 98.78 | 101.95 | 15,919,407 | +2.29(+2.30%) |
Jan 05, 2015 | 101.40 | 101.65 | 98.57 | 99.66 | 18,561,712 | -2.57(-2.51%) |
Jan 02, 2015 | 102.86 | 103.33 | 101.16 | 102.23 | 12,468,778 | -0.34(-0.33%) |
Dec 31, 2014 | 105.05 | 102.56 | 102.56 | 102.56 | 10,421,636 | -1.79(-1.71%) |
Dec 30, 2014 | 104.24 | 105.30 | 103.74 | 104.35 | 10,335,145 | -0.23(-0.22%) |
Dec 29, 2014 | 104.55 | 106.23 | 104.24 | 104.57 | 8,168,943 | +0.03(+0.03%) |
Dec 26, 2014 | 104.58 | 105.52 | 104.10 | 104.55 | 6,616,872 | +0.00(+0.00%) |
Dec 24, 2014 | 104.28 | 104.55 | 104.55 | 104.55 | 5,949,314 | +0.42(+0.41%) |
Dec 23, 2014 | 106.86 | 107.03 | 102.50 | 104.12 | 19,340,002 | -3.21(-2.99%) |
Dec 22, 2014 | 109.16 | 109.51 | 107.09 | 107.33 | 13,164,453 | -1.86(-1.70%) |
Dec 19, 2014 | 108.47 | 109.18 | 106.61 | 109.18 | 15,057,481 | +1.38(+1.28%) |
Dec 18, 2014 | 109.11 | 109.72 | 106.82 | 107.80 | 23,070,988 | +0.23(+0.21%) |
Dec 17, 2014 | 105.69 | 107.74 | 104.87 | 107.57 | 17,483,910 | +3.21(+3.07%) |
Dec 16, 2014 | 102.37 | 106.25 | 102.32 | 104.37 | 21,966,928 | +1.06(+1.02%) |
Dec 15, 2014 | 104.98 | 106.34 | 102.32 | 103.31 | 16,704,847 | -0.40(-0.39%) |
Dec 12, 2014 | 103.31 | 106.03 | 102.80 | 103.72 | 14,733,012 | +0.14(+0.13%) |
Dec 11, 2014 | 103.06 | 105.42 | 102.91 | 103.58 | 15,870,448 | +1.08(+1.05%) |
Dec 10, 2014 | 105.67 | 105.96 | 102.14 | 102.50 | 18,667,500 | -3.55(-3.35%) |
Dec 09, 2014 | 100.91 | 106.52 | 99.86 | 106.05 | 25,144,048 | +2.38(+2.29%) |
Dec 08, 2014 | 104.56 | 105.97 | 102.83 | 103.68 | 19,448,198 | -2.79(-2.62%) |
Dec 05, 2014 | 108.15 | 108.89 | 106.33 | 106.47 | 12,311,366 | -1.25(-1.16%) |
Dec 04, 2014 | 108.64 | 109.03 | 107.47 | 107.72 | 10,982,226 | -1.45(-1.33%) |
Dec 03, 2014 | 108.94 | 110.20 | 107.36 | 109.17 | 16,403,618 | +0.74(+0.68%) |
Dec 02, 2014 | 105.93 | 108.54 | 105.20 | 108.43 | 18,998,926 | +3.85(+3.68%) |