Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 97.95 | 101.00 | 95.24 | 97.70 | 137,776 | -1.17(-1.18%) |
Feb 26, 2015 | 96.05 | 103.70 | 94.61 | 98.87 | 186,683 | +6.95(+7.56%) |
Feb 25, 2015 | 97.62 | 100.85 | 90.50 | 91.92 | 222,333 | -7.06(-7.13%) |
Feb 24, 2015 | 94.86 | 98.98 | 93.87 | 98.98 | 148,292 | +0.84(+0.86%) |
Feb 23, 2015 | 97.43 | 98.89 | 92.82 | 98.14 | 253,474 | +6.37(+6.94%) |
Feb 20, 2015 | 87.44 | 92.10 | 86.32 | 91.77 | 204,186 | +4.57(+5.24%) |
Feb 19, 2015 | 94.18 | 94.88 | 84.45 | 87.20 | 348,933 | +1.89(+2.22%) |
Feb 18, 2015 | 82.24 | 86.19 | 79.14 | 85.31 | 272,574 | +5.91(+7.44%) |
Feb 17, 2015 | 84.24 | 88.34 | 75.36 | 79.40 | 284,102 | -1.91(-2.35%) |
Feb 13, 2015 | 80.35 | 81.31 | 81.31 | 81.31 | 202,400 | -5.12(-5.92%) |
Feb 12, 2015 | 87.63 | 92.00 | 85.00 | 86.43 | 169,197 | -7.12(-7.61%) |
Feb 11, 2015 | 94.36 | 99.09 | 91.35 | 93.55 | 247,685 | +4.33(+4.85%) |
Feb 10, 2015 | 82.14 | 91.90 | 82.00 | 89.22 | 253,670 | +8.98(+11.19%) |
Feb 09, 2015 | 80.40 | 81.25 | 76.00 | 80.24 | 179,404 | -3.14(-3.77%) |
Feb 06, 2015 | 86.50 | 87.17 | 79.80 | 83.38 | 178,833 | -5.01(-5.67%) |
Feb 05, 2015 | 94.26 | 94.26 | 83.71 | 88.39 | 239,423 | -7.71(-8.02%) |
Feb 04, 2015 | 87.60 | 100.00 | 87.32 | 96.10 | 235,428 | +14.40(+17.63%) |
Feb 03, 2015 | 89.10 | 89.93 | 74.50 | 81.70 | 385,818 | -10.93(-11.80%) |
Feb 02, 2015 | 95.30 | 100.00 | 92.00 | 92.63 | 174,107 | -8.72(-8.60%) |
Jan 30, 2015 | 109.89 | 109.89 | 98.22 | 101.35 | 126,157 | -8.66(-7.87%) |
Jan 29, 2015 | 109.35 | 112.90 | 108.85 | 110.01 | 31,842 | -1.23(-1.11%) |
Jan 28, 2015 | 107.86 | 111.35 | 106.80 | 111.24 | 65,038 | +5.54(+5.24%) |
Jan 27, 2015 | 108.22 | 108.40 | 104.01 | 105.70 | 50,707 | -2.71(-2.50%) |
Jan 26, 2015 | 107.43 | 108.77 | 104.60 | 108.41 | 77,448 | +1.04(+0.97%) |
Jan 23, 2015 | 106.05 | 107.75 | 103.99 | 107.37 | 116,066 | +3.26(+3.13%) |
Jan 22, 2015 | 100.77 | 106.16 | 100.00 | 104.11 | 86,115 | +2.86(+2.82%) |
Jan 21, 2015 | 101.52 | 102.51 | 99.39 | 101.25 | 65,065 | -2.38(-2.30%) |
Jan 20, 2015 | 102.16 | 104.56 | 100.75 | 103.63 | 117,738 | +6.71(+6.92%) |
Jan 16, 2015 | 101.73 | 101.73 | 96.11 | 96.92 | 58,096 | -6.83(-6.58%) |
Jan 15, 2015 | 95.24 | 104.10 | 94.40 | 103.75 | 147,970 | +6.45(+6.63%) |
Jan 14, 2015 | 104.00 | 105.07 | 95.11 | 97.30 | 185,198 | -5.47(-5.32%) |
Jan 13, 2015 | 105.64 | 106.71 | 101.81 | 102.77 | 132,118 | -1.46(-1.40%) |
Jan 12, 2015 | 101.59 | 104.28 | 101.38 | 104.23 | 98,055 | +7.14(+7.35%) |
Jan 09, 2015 | 96.13 | 100.50 | 95.46 | 97.09 | 116,016 | +1.83(+1.92%) |
Jan 08, 2015 | 97.14 | 98.81 | 94.80 | 95.26 | 70,268 | -1.24(-1.28%) |
Jan 07, 2015 | 97.99 | 98.99 | 94.25 | 96.50 | 192,391 | -2.71(-2.73%) |
Jan 06, 2015 | 95.15 | 99.39 | 93.89 | 99.21 | 137,910 | +6.21(+6.68%) |
Jan 05, 2015 | 88.97 | 93.00 | 88.57 | 93.00 | 118,320 | +9.12(+10.87%) |
Jan 02, 2015 | 83.86 | 85.74 | 80.50 | 83.88 | 110,833 | +3.37(+4.19%) |
Dec 31, 2014 | 82.68 | 80.51 | 80.51 | 80.51 | 286,600 | -0.83(-1.02%) |
Dec 30, 2014 | 81.39 | 82.03 | 80.34 | 81.34 | 49,146 | +0.01(+0.01%) |
Dec 29, 2014 | 78.31 | 82.61 | 78.19 | 81.33 | 107,391 | +2.17(+2.74%) |
Dec 26, 2014 | 77.10 | 79.81 | 77.08 | 79.16 | 60,930 | +1.34(+1.72%) |
Dec 24, 2014 | 77.09 | 77.82 | 77.82 | 77.82 | 99,100 | +2.36(+3.13%) |
Dec 23, 2014 | 78.42 | 78.48 | 74.49 | 75.46 | 97,596 | -2.97(-3.79%) |
Dec 22, 2014 | 76.22 | 78.70 | 76.22 | 78.43 | 117,019 | +4.80(+6.52%) |
Dec 19, 2014 | 77.06 | 78.38 | 72.97 | 73.63 | 198,642 | -5.70(-7.19%) |
Dec 18, 2014 | 74.95 | 80.06 | 74.55 | 79.33 | 345,626 | +2.93(+3.84%) |
Dec 17, 2014 | 78.60 | 78.73 | 71.51 | 76.40 | 362,799 | -0.40(-0.52%) |
Dec 16, 2014 | 79.84 | 80.43 | 74.70 | 76.80 | 371,435 | -1.15(-1.48%) |
Dec 15, 2014 | 73.57 | 78.20 | 73.18 | 77.95 | 158,393 | +4.21(+5.71%) |
Dec 12, 2014 | 71.90 | 74.25 | 71.77 | 73.74 | 209,442 | +3.51(+5.00%) |
Dec 11, 2014 | 68.87 | 70.42 | 67.05 | 70.23 | 153,643 | +2.82(+4.18%) |
Dec 10, 2014 | 65.71 | 68.90 | 65.56 | 67.41 | 135,532 | +4.19(+6.63%) |
Dec 09, 2014 | 64.59 | 65.29 | 62.50 | 63.22 | 84,683 | -1.22(-1.89%) |
Dec 08, 2014 | 61.79 | 64.62 | 61.75 | 64.44 | 102,833 | +4.86(+8.16%) |
Dec 05, 2014 | 58.66 | 59.50 | 58.59 | 59.58 | 75,585 | +1.70(+2.94%) |
Dec 04, 2014 | 58.27 | 58.96 | 57.19 | 57.88 | 71,213 | +1.08(+1.89%) |
Dec 03, 2014 | 56.50 | 57.76 | 55.31 | 56.80 | 84,847 | -0.20(-0.34%) |
Dec 02, 2014 | 55.46 | 58.08 | 54.43 | 57.00 | 161,333 | +3.69(+6.91%) |