Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 104.59 | 105.51 | 104.11 | 104.19 | 1,788,339 | -0.55(-0.53%) |
Feb 26, 2015 | 104.00 | 105.26 | 103.28 | 104.75 | 2,018,827 | +0.45(+0.43%) |
Feb 25, 2015 | 101.90 | 104.32 | 101.81 | 104.29 | 2,368,058 | +2.39(+2.35%) |
Feb 24, 2015 | 100.31 | 102.25 | 99.54 | 101.90 | 2,420,162 | +1.43(+1.43%) |
Feb 23, 2015 | 101.07 | 101.09 | 100.08 | 100.47 | 1,642,733 | -1.01(-1.00%) |
Feb 20, 2015 | 100.76 | 101.52 | 100.03 | 101.48 | 2,426,299 | +0.69(+0.68%) |
Feb 19, 2015 | 99.97 | 100.82 | 99.21 | 100.80 | 1,468,434 | +0.19(+0.19%) |
Feb 18, 2015 | 100.39 | 100.61 | 99.81 | 100.61 | 1,382,641 | -0.10(-0.10%) |
Feb 17, 2015 | 100.69 | 100.98 | 100.01 | 100.70 | 1,141,736 | +0.05(+0.04%) |
Feb 13, 2015 | 100.12 | 100.66 | 100.66 | 100.66 | 1,275,437 | +0.77(+0.77%) |
Feb 12, 2015 | 99.24 | 100.25 | 98.86 | 99.89 | 1,757,632 | +1.32(+1.34%) |
Feb 11, 2015 | 97.62 | 99.02 | 97.29 | 98.58 | 2,034,501 | +0.88(+0.90%) |
Feb 10, 2015 | 97.04 | 97.70 | 96.28 | 97.69 | 1,447,980 | +0.98(+1.02%) |
Feb 09, 2015 | 96.12 | 96.89 | 96.08 | 96.71 | 1,506,457 | +0.51(+0.52%) |
Feb 06, 2015 | 96.14 | 96.81 | 95.91 | 96.20 | 1,167,500 | +0.27(+0.28%) |
Feb 05, 2015 | 94.80 | 96.22 | 94.37 | 95.93 | 1,421,246 | +1.75(+1.86%) |
Feb 04, 2015 | 95.59 | 95.59 | 93.91 | 94.18 | 1,534,766 | -1.48(-1.55%) |
Feb 03, 2015 | 93.71 | 95.72 | 93.60 | 95.66 | 1,736,913 | +2.34(+2.50%) |
Feb 02, 2015 | 92.46 | 94.09 | 91.60 | 93.33 | 2,283,172 | -0.25(-0.27%) |
Jan 30, 2015 | 92.90 | 94.37 | 92.90 | 93.58 | 2,921,375 | -0.55(-0.58%) |
Jan 29, 2015 | 93.30 | 94.37 | 92.39 | 94.13 | 2,271,122 | +0.72(+0.77%) |
Jan 28, 2015 | 96.46 | 96.46 | 93.37 | 93.41 | 1,918,894 | -2.62(-2.72%) |
Jan 27, 2015 | 95.27 | 96.89 | 95.18 | 96.02 | 1,622,000 | -0.49(-0.50%) |
Jan 26, 2015 | 95.60 | 96.55 | 95.07 | 96.51 | 2,090,203 | +1.03(+1.08%) |
Jan 23, 2015 | 96.00 | 96.66 | 95.38 | 95.48 | 1,944,735 | -0.44(-0.46%) |
Jan 22, 2015 | 94.46 | 95.99 | 94.04 | 95.93 | 2,305,057 | +2.14(+2.28%) |
Jan 21, 2015 | 92.35 | 93.83 | 91.80 | 93.79 | 1,903,265 | +1.30(+1.40%) |
Jan 20, 2015 | 92.88 | 93.32 | 91.42 | 92.49 | 2,149,006 | +0.32(+0.34%) |
Jan 16, 2015 | 91.03 | 92.34 | 90.65 | 92.17 | 1,945,290 | +1.38(+1.52%) |
Jan 15, 2015 | 91.38 | 92.35 | 90.77 | 90.79 | 1,619,571 | -0.59(-0.64%) |
Jan 14, 2015 | 90.42 | 91.46 | 90.14 | 91.38 | 1,908,686 | -0.53(-0.58%) |
Jan 13, 2015 | 91.31 | 92.20 | 90.92 | 91.91 | 2,309,775 | +1.05(+1.15%) |
Jan 12, 2015 | 91.63 | 91.76 | 89.74 | 90.87 | 2,392,639 | -0.51(-0.56%) |
Jan 09, 2015 | 92.49 | 92.71 | 91.28 | 91.38 | 1,979,726 | -1.16(-1.26%) |
Jan 08, 2015 | 91.50 | 93.03 | 91.42 | 92.54 | 2,146,253 | +2.02(+2.23%) |
Jan 07, 2015 | 90.13 | 90.76 | 89.35 | 90.52 | 2,567,637 | +1.31(+1.47%) |
Jan 06, 2015 | 91.70 | 91.74 | 88.18 | 89.22 | 3,766,003 | -2.75(-2.99%) |
Jan 05, 2015 | 93.63 | 93.96 | 91.93 | 91.97 | 2,300,170 | -2.10(-2.23%) |
Jan 02, 2015 | 94.41 | 94.91 | 93.44 | 94.07 | 1,321,218 | -0.19(-0.20%) |
Dec 31, 2014 | 95.16 | 94.26 | 94.26 | 94.26 | 1,149,357 | -0.68(-0.71%) |
Dec 30, 2014 | 96.13 | 96.34 | 94.90 | 94.93 | 1,284,316 | -1.33(-1.38%) |
Dec 29, 2014 | 96.29 | 96.93 | 96.14 | 96.26 | 1,099,199 | -0.33(-0.35%) |
Dec 26, 2014 | 96.40 | 97.15 | 96.31 | 96.59 | 732,947 | -0.06(-0.07%) |
Dec 24, 2014 | 97.03 | 96.66 | 96.66 | 96.66 | 462,626 | -0.24(-0.25%) |
Dec 23, 2014 | 96.79 | 97.33 | 96.47 | 96.90 | 1,417,747 | +0.56(+0.58%) |
Dec 22, 2014 | 96.28 | 96.55 | 95.66 | 96.34 | 1,493,403 | +0.18(+0.19%) |
Dec 19, 2014 | 95.66 | 96.55 | 95.09 | 96.16 | 2,192,089 | +1.21(+1.27%) |
Dec 18, 2014 | 95.07 | 95.74 | 94.23 | 94.95 | 2,441,899 | +0.78(+0.82%) |
Dec 17, 2014 | 92.31 | 94.33 | 92.07 | 94.18 | 2,769,218 | +2.60(+2.84%) |
Dec 16, 2014 | 91.68 | 93.53 | 91.32 | 91.58 | 1,830,572 | -0.43(-0.47%) |
Dec 15, 2014 | 93.21 | 93.68 | 91.69 | 92.01 | 2,325,127 | -0.27(-0.29%) |
Dec 12, 2014 | 93.35 | 93.77 | 92.26 | 92.28 | 1,815,997 | -1.79(-1.90%) |
Dec 11, 2014 | 93.82 | 94.92 | 93.24 | 94.07 | 1,879,262 | +0.39(+0.41%) |
Dec 10, 2014 | 94.64 | 94.64 | 93.31 | 93.68 | 2,326,534 | -1.11(-1.18%) |
Dec 09, 2014 | 92.42 | 94.94 | 92.16 | 94.80 | 1,877,531 | +1.44(+1.54%) |
Dec 08, 2014 | 97.03 | 97.42 | 93.18 | 93.36 | 3,144,754 | -4.67(-4.76%) |
Dec 05, 2014 | 98.60 | 99.25 | 97.83 | 98.02 | 1,477,582 | -0.44(-0.45%) |
Dec 04, 2014 | 98.17 | 98.72 | 97.85 | 98.46 | 1,784,275 | +0.25(+0.26%) |
Dec 03, 2014 | 95.41 | 98.26 | 95.35 | 98.21 | 2,929,104 | +2.71(+2.84%) |
Dec 02, 2014 | 93.49 | 95.70 | 93.32 | 95.50 | 3,144,298 | +1.73(+1.85%) |