Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 108.24 | 110.54 | 108.06 | 109.07 | 927,607 | +0.83(+0.76%) |
Feb 26, 2015 | 104.91 | 108.80 | 104.44 | 108.24 | 1,156,620 | +3.27(+3.12%) |
Feb 25, 2015 | 104.33 | 105.41 | 103.50 | 104.97 | 429,859 | +0.64(+0.62%) |
Feb 24, 2015 | 104.20 | 105.69 | 103.88 | 104.33 | 685,036 | +0.12(+0.12%) |
Feb 23, 2015 | 103.69 | 104.64 | 103.13 | 104.20 | 1,065,944 | +0.50(+0.48%) |
Feb 20, 2015 | 103.13 | 104.14 | 101.92 | 103.70 | 711,723 | +0.66(+0.64%) |
Feb 19, 2015 | 102.77 | 103.75 | 102.48 | 103.04 | 286,881 | +0.22(+0.21%) |
Feb 18, 2015 | 102.86 | 103.32 | 101.85 | 102.82 | 318,097 | +0.15(+0.15%) |
Feb 17, 2015 | 100.74 | 102.67 | 100.46 | 102.67 | 417,516 | +1.79(+1.77%) |
Feb 13, 2015 | 99.80 | 100.88 | 100.88 | 100.88 | 850,765 | +0.81(+0.81%) |
Feb 12, 2015 | 102.28 | 102.48 | 99.46 | 100.07 | 1,002,347 | -1.96(-1.92%) |
Feb 11, 2015 | 101.62 | 102.56 | 101.15 | 102.03 | 385,869 | +0.05(+0.05%) |
Feb 10, 2015 | 100.83 | 102.25 | 100.10 | 101.98 | 664,941 | +2.17(+2.18%) |
Feb 09, 2015 | 100.70 | 100.92 | 99.30 | 99.81 | 448,462 | -1.12(-1.11%) |
Feb 06, 2015 | 102.15 | 102.62 | 100.56 | 100.93 | 469,755 | -0.80(-0.78%) |
Feb 05, 2015 | 101.06 | 102.20 | 101.06 | 101.73 | 446,650 | +0.57(+0.56%) |
Feb 04, 2015 | 100.33 | 102.10 | 99.51 | 101.17 | 615,704 | +0.36(+0.35%) |
Feb 03, 2015 | 98.40 | 101.58 | 98.24 | 100.81 | 916,531 | +1.65(+1.67%) |
Feb 02, 2015 | 98.89 | 99.67 | 97.29 | 99.16 | 882,262 | +0.59(+0.59%) |
Jan 30, 2015 | 100.55 | 100.73 | 98.40 | 98.57 | 614,763 | -2.80(-2.76%) |
Jan 29, 2015 | 102.07 | 102.17 | 99.40 | 101.37 | 919,405 | -0.23(-0.23%) |
Jan 28, 2015 | 103.16 | 103.24 | 101.46 | 101.60 | 863,039 | -1.11(-1.09%) |
Jan 27, 2015 | 102.85 | 103.85 | 102.48 | 102.71 | 631,421 | -0.96(-0.93%) |
Jan 26, 2015 | 103.37 | 103.76 | 101.22 | 103.67 | 1,152,568 | +1.28(+1.25%) |
Jan 23, 2015 | 105.92 | 106.64 | 102.29 | 102.40 | 1,204,069 | -3.71(-3.50%) |
Jan 22, 2015 | 104.46 | 106.57 | 103.53 | 106.11 | 653,989 | +2.00(+1.92%) |
Jan 21, 2015 | 102.42 | 104.75 | 101.92 | 104.11 | 692,887 | +1.11(+1.08%) |
Jan 20, 2015 | 104.32 | 104.78 | 102.05 | 102.99 | 980,408 | -1.05(-1.01%) |
Jan 16, 2015 | 101.24 | 104.18 | 101.22 | 104.04 | 1,014,695 | +2.46(+2.42%) |
Jan 15, 2015 | 100.28 | 102.01 | 99.38 | 101.58 | 880,318 | +1.30(+1.29%) |
Jan 14, 2015 | 101.14 | 101.14 | 98.60 | 100.28 | 1,219,495 | -1.86(-1.83%) |
Jan 13, 2015 | 103.17 | 103.71 | 100.52 | 102.15 | 1,311,199 | +0.01(+0.01%) |
Jan 12, 2015 | 109.10 | 109.23 | 102.02 | 102.14 | 1,208,667 | -6.36(-5.86%) |
Jan 09, 2015 | 108.95 | 109.22 | 107.93 | 108.49 | 777,374 | -0.28(-0.26%) |
Jan 08, 2015 | 108.30 | 109.09 | 107.77 | 108.77 | 1,053,906 | +1.11(+1.03%) |
Jan 07, 2015 | 106.04 | 107.70 | 105.54 | 107.66 | 951,232 | +3.12(+2.99%) |
Jan 06, 2015 | 104.34 | 105.79 | 103.89 | 104.54 | 1,071,840 | +0.04(+0.04%) |
Jan 05, 2015 | 106.15 | 106.86 | 103.60 | 104.50 | 836,190 | -2.18(-2.05%) |
Jan 02, 2015 | 107.72 | 108.19 | 105.50 | 106.68 | 656,347 | -0.28(-0.26%) |
Dec 31, 2014 | 107.55 | 106.96 | 106.96 | 106.96 | 1,072,115 | -0.24(-0.22%) |
Dec 30, 2014 | 107.07 | 108.02 | 106.56 | 107.20 | 609,388 | -0.12(-0.11%) |
Dec 29, 2014 | 107.64 | 108.08 | 107.03 | 107.32 | 645,597 | -0.66(-0.61%) |
Dec 26, 2014 | 107.67 | 108.39 | 107.51 | 107.98 | 505,338 | +0.43(+0.40%) |
Dec 24, 2014 | 106.72 | 107.55 | 107.55 | 107.55 | 277,624 | +0.95(+0.89%) |
Dec 23, 2014 | 106.78 | 107.08 | 106.16 | 106.60 | 704,395 | +0.21(+0.20%) |
Dec 22, 2014 | 105.67 | 106.51 | 105.30 | 106.39 | 491,724 | +0.76(+0.72%) |
Dec 19, 2014 | 105.88 | 106.30 | 105.16 | 105.63 | 1,285,143 | +0.19(+0.18%) |
Dec 18, 2014 | 102.64 | 105.43 | 102.48 | 105.43 | 737,661 | +3.91(+3.85%) |
Dec 17, 2014 | 100.56 | 101.97 | 99.71 | 101.52 | 1,069,070 | +1.18(+1.18%) |
Dec 16, 2014 | 101.90 | 103.17 | 100.21 | 100.34 | 871,422 | -2.00(-1.95%) |
Dec 15, 2014 | 102.64 | 103.83 | 100.90 | 102.34 | 974,288 | -0.18(-0.18%) |
Dec 12, 2014 | 103.02 | 105.16 | 102.46 | 102.52 | 1,215,682 | -1.45(-1.40%) |
Dec 11, 2014 | 102.93 | 104.78 | 102.61 | 103.97 | 443,702 | +1.67(+1.64%) |
Dec 10, 2014 | 102.81 | 103.00 | 101.47 | 102.30 | 842,509 | -0.86(-0.83%) |
Dec 09, 2014 | 102.97 | 103.23 | 101.74 | 103.16 | 532,604 | -0.94(-0.90%) |
Dec 08, 2014 | 103.67 | 105.94 | 103.16 | 104.10 | 739,053 | +0.75(+0.73%) |
Dec 05, 2014 | 103.00 | 103.98 | 102.53 | 103.35 | 891,299 | +0.56(+0.54%) |
Dec 04, 2014 | 101.65 | 103.57 | 101.19 | 102.79 | 687,914 | +1.02(+1.00%) |
Dec 03, 2014 | 100.26 | 101.80 | 100.26 | 101.77 | 611,699 | +1.46(+1.46%) |
Dec 02, 2014 | 99.57 | 100.68 | 99.43 | 100.31 | 468,244 | +0.44(+0.44%) |