Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 103.14 | 103.36 | 101.69 | 101.96 | 808,924 | -0.94(-0.92%) |
Feb 26, 2015 | 101.45 | 103.05 | 101.37 | 102.90 | 691,883 | +1.46(+1.44%) |
Feb 25, 2015 | 103.05 | 103.14 | 100.96 | 101.45 | 1,298,942 | -1.39(-1.36%) |
Feb 24, 2015 | 102.34 | 103.30 | 102.23 | 102.84 | 1,294,489 | +0.68(+0.66%) |
Feb 23, 2015 | 102.43 | 102.89 | 102.04 | 102.17 | 968,743 | -0.71(-0.69%) |
Feb 20, 2015 | 101.94 | 103.08 | 101.15 | 102.88 | 1,137,081 | +0.86(+0.84%) |
Feb 19, 2015 | 101.91 | 102.22 | 101.53 | 102.01 | 656,696 | +0.09(+0.09%) |
Feb 18, 2015 | 101.07 | 102.04 | 100.69 | 101.92 | 720,656 | +0.49(+0.48%) |
Feb 17, 2015 | 100.45 | 101.63 | 100.00 | 101.44 | 823,087 | +0.98(+0.97%) |
Feb 13, 2015 | 100.70 | 100.46 | 100.46 | 100.46 | 768,467 | -0.43(-0.42%) |
Feb 12, 2015 | 100.94 | 101.72 | 100.33 | 100.89 | 1,088,507 | -0.02(-0.02%) |
Feb 11, 2015 | 100.83 | 101.49 | 99.61 | 100.90 | 929,749 | +0.12(+0.11%) |
Feb 10, 2015 | 99.88 | 101.09 | 99.77 | 100.79 | 979,025 | +1.37(+1.38%) |
Feb 09, 2015 | 99.64 | 100.08 | 99.09 | 99.42 | 1,065,259 | -0.93(-0.93%) |
Feb 06, 2015 | 99.84 | 100.95 | 99.10 | 100.35 | 1,265,639 | +0.22(+0.22%) |
Feb 05, 2015 | 99.99 | 100.40 | 99.54 | 100.13 | 912,263 | +0.53(+0.54%) |
Feb 04, 2015 | 98.76 | 100.53 | 98.43 | 99.60 | 1,525,224 | +0.66(+0.66%) |
Feb 03, 2015 | 99.25 | 99.37 | 97.98 | 98.94 | 1,169,394 | +0.02(+0.02%) |
Feb 02, 2015 | 98.17 | 98.97 | 97.29 | 98.92 | 950,415 | +0.76(+0.77%) |
Jan 30, 2015 | 98.60 | 98.65 | 97.77 | 98.17 | 1,190,661 | -1.18(-1.19%) |
Jan 29, 2015 | 98.47 | 99.43 | 97.90 | 99.35 | 1,316,483 | +1.32(+1.35%) |
Jan 28, 2015 | 99.05 | 99.89 | 97.93 | 98.02 | 869,619 | -0.89(-0.90%) |
Jan 27, 2015 | 98.36 | 99.33 | 97.93 | 98.91 | 795,507 | -0.38(-0.38%) |
Jan 26, 2015 | 98.12 | 99.42 | 97.68 | 99.29 | 1,037,032 | +0.99(+1.00%) |
Jan 23, 2015 | 98.65 | 98.84 | 97.89 | 98.31 | 968,748 | -0.70(-0.71%) |
Jan 22, 2015 | 98.82 | 99.10 | 97.41 | 99.01 | 2,760,726 | +0.77(+0.79%) |
Jan 21, 2015 | 98.46 | 98.88 | 97.69 | 98.24 | 2,499,434 | -0.42(-0.42%) |
Jan 20, 2015 | 99.54 | 99.54 | 98.23 | 98.65 | 1,451,313 | -0.53(-0.54%) |
Jan 16, 2015 | 96.14 | 99.30 | 96.13 | 99.19 | 2,308,986 | +3.04(+3.16%) |
Jan 15, 2015 | 97.20 | 97.21 | 95.72 | 96.15 | 1,188,574 | -0.22(-0.23%) |
Jan 14, 2015 | 94.03 | 96.42 | 93.51 | 96.37 | 2,257,817 | +1.89(+2.00%) |
Jan 13, 2015 | 95.65 | 96.50 | 93.59 | 94.48 | 1,826,428 | -0.60(-0.63%) |
Jan 12, 2015 | 95.45 | 96.45 | 94.68 | 95.07 | 1,406,654 | -0.33(-0.34%) |
Jan 09, 2015 | 95.04 | 95.76 | 94.61 | 95.40 | 1,754,900 | -0.27(-0.28%) |
Jan 08, 2015 | 96.29 | 97.09 | 94.74 | 95.67 | 4,067,473 | +4.08(+4.45%) |
Jan 07, 2015 | 89.82 | 92.24 | 89.64 | 91.59 | 2,426,052 | +2.30(+2.58%) |
Jan 06, 2015 | 90.84 | 93.63 | 88.18 | 89.29 | 3,693,226 | +0.57(+0.64%) |
Jan 05, 2015 | 86.55 | 89.10 | 85.85 | 88.72 | 2,725,465 | +2.06(+2.38%) |
Jan 02, 2015 | 87.25 | 87.86 | 85.79 | 86.66 | 2,244,223 | -0.60(-0.68%) |
Dec 31, 2014 | 88.16 | 87.25 | 87.25 | 87.25 | 1,171,941 | -0.60(-0.68%) |
Dec 30, 2014 | 88.06 | 88.37 | 87.44 | 87.85 | 1,022,774 | -0.34(-0.38%) |
Dec 29, 2014 | 88.54 | 88.73 | 87.79 | 88.18 | 988,850 | -0.64(-0.72%) |
Dec 26, 2014 | 88.93 | 89.45 | 88.26 | 88.82 | 745,662 | -0.13(-0.15%) |
Dec 24, 2014 | 88.32 | 88.96 | 88.96 | 88.96 | 839,576 | +0.84(+0.96%) |
Dec 23, 2014 | 86.66 | 88.22 | 86.05 | 88.11 | 1,996,798 | +1.99(+2.31%) |
Dec 22, 2014 | 84.81 | 86.12 | 84.81 | 86.12 | 1,134,708 | +1.87(+2.22%) |
Dec 19, 2014 | 84.99 | 85.15 | 84.07 | 84.26 | 1,837,852 | -0.54(-0.64%) |
Dec 18, 2014 | 83.79 | 84.80 | 83.45 | 84.80 | 1,366,748 | +2.00(+2.42%) |
Dec 17, 2014 | 79.79 | 83.14 | 79.40 | 82.80 | 1,767,773 | +3.08(+3.86%) |
Dec 16, 2014 | 79.65 | 81.55 | 79.53 | 79.72 | 1,135,452 | -0.60(-0.75%) |
Dec 15, 2014 | 81.19 | 82.22 | 79.63 | 80.33 | 1,272,039 | -0.36(-0.44%) |
Dec 12, 2014 | 81.47 | 82.35 | 80.66 | 80.68 | 996,594 | -1.49(-1.82%) |
Dec 11, 2014 | 82.27 | 83.21 | 81.93 | 82.18 | 769,334 | +0.00(+0.00%) |
Dec 10, 2014 | 83.11 | 83.34 | 82.04 | 82.18 | 1,094,096 | -0.88(-1.06%) |
Dec 09, 2014 | 83.20 | 83.66 | 82.22 | 83.06 | 1,122,854 | -1.10(-1.31%) |
Dec 08, 2014 | 84.39 | 84.64 | 83.76 | 84.16 | 822,387 | -0.36(-0.42%) |
Dec 05, 2014 | 83.77 | 83.94 | 83.44 | 84.51 | 796,610 | +0.81(+0.97%) |
Dec 04, 2014 | 83.55 | 84.01 | 83.27 | 83.71 | 737,806 | +0.40(+0.48%) |
Dec 03, 2014 | 83.78 | 84.19 | 82.62 | 83.31 | 1,094,554 | -0.70(-0.84%) |
Dec 02, 2014 | 84.37 | 84.57 | 83.77 | 84.01 | 953,031 | -0.19(-0.22%) |