Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 89.96 | 90.18 | 89.69 | 90.17 | 758,868 | +0.52(+0.58%) |
Feb 26, 2015 | 89.94 | 90.05 | 89.64 | 89.65 | 674,352 | -0.06(-0.07%) |
Feb 25, 2015 | 89.53 | 89.77 | 89.37 | 89.71 | 531,322 | +0.15(+0.17%) |
Feb 24, 2015 | 88.96 | 89.61 | 88.81 | 89.56 | 638,326 | +0.54(+0.60%) |
Feb 23, 2015 | 88.96 | 89.10 | 88.90 | 89.03 | 367,197 | +0.17(+0.19%) |
Feb 20, 2015 | 89.07 | 89.27 | 88.73 | 88.86 | 640,380 | +0.01(+0.01%) |
Feb 19, 2015 | 88.76 | 88.95 | 88.66 | 88.85 | 767,823 | -0.07(-0.08%) |
Feb 18, 2015 | 88.70 | 89.15 | 88.54 | 88.92 | 741,878 | +0.37(+0.42%) |
Feb 17, 2015 | 88.88 | 89.00 | 88.43 | 88.55 | 809,584 | -0.45(-0.51%) |
Feb 13, 2015 | 89.19 | 89.00 | 89.00 | 89.00 | 641,506 | -0.18(-0.20%) |
Feb 12, 2015 | 89.33 | 89.57 | 89.16 | 89.18 | 587,283 | -0.14(-0.16%) |
Feb 11, 2015 | 89.51 | 89.53 | 89.11 | 89.33 | 1,900,632 | -0.17(-0.19%) |
Feb 10, 2015 | 89.82 | 89.86 | 89.42 | 89.49 | 579,295 | -0.30(-0.33%) |
Feb 09, 2015 | 90.05 | 90.09 | 89.79 | 89.79 | 455,880 | -0.16(-0.18%) |
Feb 06, 2015 | 90.07 | 90.20 | 89.82 | 89.95 | 704,155 | -0.71(-0.78%) |
Feb 05, 2015 | 90.88 | 90.91 | 90.60 | 90.66 | 432,286 | -0.39(-0.43%) |
Feb 04, 2015 | 90.62 | 91.11 | 90.50 | 91.06 | 672,963 | +0.19(+0.21%) |
Feb 03, 2015 | 90.95 | 90.98 | 90.76 | 90.87 | 1,855,505 | -0.42(-0.46%) |
Feb 02, 2015 | 91.24 | 91.45 | 91.15 | 91.29 | 1,497,269 | -0.06(-0.07%) |
Jan 30, 2015 | 91.23 | 91.41 | 91.04 | 91.35 | 1,527,641 | +0.66(+0.72%) |
Jan 29, 2015 | 90.62 | 90.75 | 90.43 | 90.69 | 392,066 | -0.10(-0.11%) |
Jan 28, 2015 | 90.46 | 90.91 | 90.42 | 90.80 | 539,509 | +0.35(+0.38%) |
Jan 27, 2015 | 90.43 | 90.54 | 90.31 | 90.45 | 466,723 | +0.28(+0.32%) |
Jan 26, 2015 | 90.22 | 90.35 | 90.03 | 90.16 | 465,969 | -0.15(-0.17%) |
Jan 23, 2015 | 90.06 | 90.33 | 90.05 | 90.31 | 920,306 | +0.55(+0.61%) |
Jan 22, 2015 | 90.03 | 90.04 | 89.37 | 89.77 | 855,764 | +0.02(+0.03%) |
Jan 21, 2015 | 90.14 | 90.31 | 89.69 | 89.75 | 840,895 | -0.37(-0.41%) |
Jan 20, 2015 | 90.01 | 90.34 | 89.98 | 90.12 | 828,864 | +0.21(+0.24%) |
Jan 16, 2015 | 90.27 | 89.90 | 89.90 | 89.90 | 1,924,264 | -0.51(-0.56%) |
Jan 15, 2015 | 89.83 | 90.43 | 89.82 | 90.41 | 875,086 | +0.71(+0.79%) |
Jan 14, 2015 | 89.47 | 89.81 | 89.47 | 89.70 | 570,722 | +0.53(+0.59%) |
Jan 13, 2015 | 88.94 | 89.24 | 88.88 | 89.17 | 437,115 | -0.14(-0.16%) |
Jan 12, 2015 | 89.24 | 89.39 | 89.15 | 89.31 | 533,649 | -0.02(-0.03%) |
Jan 09, 2015 | 88.97 | 89.41 | 88.96 | 89.33 | 591,619 | +0.27(+0.30%) |
Jan 08, 2015 | 89.06 | 89.17 | 88.96 | 89.07 | 718,498 | -0.14(-0.16%) |
Jan 07, 2015 | 88.95 | 89.24 | 88.77 | 89.21 | 863,880 | +0.07(+0.08%) |
Jan 06, 2015 | 89.30 | 89.70 | 89.06 | 89.14 | 1,320,672 | +0.01(+0.01%) |
Jan 05, 2015 | 89.08 | 89.30 | 89.02 | 89.13 | 1,096,719 | +0.07(+0.08%) |
Jan 02, 2015 | 88.66 | 89.08 | 88.66 | 89.06 | 904,412 | +0.57(+0.64%) |
Dec 31, 2014 | 88.27 | 88.49 | 88.49 | 88.49 | 624,164 | +0.24(+0.27%) |
Dec 30, 2014 | 88.36 | 88.47 | 88.22 | 88.25 | 523,153 | -0.02(-0.03%) |
Dec 29, 2014 | 88.28 | 88.44 | 88.10 | 88.28 | 1,307,582 | +0.13(+0.15%) |
Dec 26, 2014 | 88.14 | 88.26 | 88.05 | 88.14 | 383,890 | +0.03(+0.04%) |
Dec 24, 2014 | 87.91 | 88.11 | 88.11 | 88.11 | 521,635 | -0.09(-0.11%) |
Dec 23, 2014 | 88.70 | 88.77 | 88.18 | 88.21 | 588,021 | -0.64(-0.72%) |
Dec 22, 2014 | 88.70 | 88.91 | 88.68 | 88.85 | 727,191 | +0.09(+0.10%) |
Dec 19, 2014 | 88.33 | 88.76 | 88.32 | 88.76 | 442,296 | +0.43(+0.49%) |
Dec 18, 2014 | 88.63 | 88.63 | 88.27 | 88.32 | 548,462 | -0.56(-0.63%) |
Dec 17, 2014 | 89.20 | 89.47 | 88.84 | 88.88 | 976,154 | -0.42(-0.47%) |
Dec 16, 2014 | 89.06 | 89.36 | 88.90 | 89.30 | 519,561 | +0.55(+0.62%) |
Dec 15, 2014 | 88.78 | 88.93 | 88.68 | 88.75 | 467,752 | -0.35(-0.39%) |
Dec 12, 2014 | 89.00 | 89.21 | 88.69 | 89.10 | 515,775 | +0.10(+0.12%) |
Dec 11, 2014 | 89.00 | 89.06 | 88.77 | 89.00 | 391,123 | -0.12(-0.13%) |
Dec 10, 2014 | 88.86 | 89.17 | 88.76 | 89.11 | 1,321,616 | +0.18(+0.20%) |
Dec 09, 2014 | 88.77 | 88.97 | 88.75 | 88.93 | 468,410 | +0.38(+0.43%) |
Dec 08, 2014 | 88.41 | 88.99 | 88.35 | 88.55 | 476,078 | +0.07(+0.08%) |
Dec 05, 2014 | 88.82 | 88.83 | 88.32 | 88.48 | 538,444 | -0.51(-0.58%) |
Dec 04, 2014 | 88.79 | 89.03 | 88.77 | 89.00 | 420,856 | +0.17(+0.20%) |
Dec 03, 2014 | 88.72 | 88.84 | 88.63 | 88.82 | 1,282,409 | +0.11(+0.12%) |
Dec 02, 2014 | 89.10 | 89.10 | 88.70 | 88.71 | 1,551,895 | -0.51(-0.57%) |