Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 119.34 | 127.50 | 119.34 | 123.08 | 9,365 | +6.46(+5.54%) |
Feb 26, 2015 | 125.80 | 126.99 | 112.54 | 116.62 | 7,496 | -6.80(-5.51%) |
Feb 25, 2015 | 119.51 | 123.93 | 119.17 | 123.42 | 8,422 | +5.10(+4.31%) |
Feb 24, 2015 | 113.90 | 119.00 | 110.33 | 118.32 | 4,548 | +6.46(+5.78%) |
Feb 23, 2015 | 103.36 | 115.43 | 103.36 | 111.86 | 3,049 | +8.50(+8.22%) |
Feb 20, 2015 | 107.44 | 107.78 | 103.02 | 103.36 | 1,261 | -1.02(-0.98%) |
Feb 19, 2015 | 106.25 | 107.95 | 104.04 | 104.38 | 969 | -1.87(-1.76%) |
Feb 18, 2015 | 106.59 | 108.63 | 105.40 | 106.25 | 1,555 | +3.74(+3.65%) |
Feb 17, 2015 | 100.98 | 103.70 | 99.96 | 102.51 | 985 | +2.04(+2.03%) |
Feb 13, 2015 | 95.20 | 100.47 | 100.47 | 100.47 | 1,235 | +6.80(+7.26%) |
Feb 12, 2015 | 94.22 | 94.69 | 92.14 | 93.67 | 969 | -1.19(-1.25%) |
Feb 11, 2015 | 95.37 | 95.37 | 94.35 | 94.86 | 426 | +0.34(+0.36%) |
Feb 10, 2015 | 94.86 | 95.35 | 93.50 | 94.52 | 1,318 | +1.19(+1.28%) |
Feb 09, 2015 | 95.20 | 95.54 | 91.96 | 93.33 | 869 | -1.87(-1.96%) |
Feb 06, 2015 | 94.69 | 97.07 | 93.50 | 95.20 | 1,893 | +0.00(+0.00%) |
Feb 05, 2015 | 92.99 | 95.20 | 91.12 | 95.20 | 3,004 | -0.17(-0.18%) |
Feb 04, 2015 | 93.06 | 95.37 | 92.65 | 95.37 | 615 | +2.72(+2.94%) |
Feb 03, 2015 | 94.69 | 95.20 | 91.97 | 92.65 | 1,013 | -2.21(-2.33%) |
Feb 02, 2015 | 95.37 | 95.71 | 90.95 | 94.86 | 953 | +0.51(+0.54%) |
Jan 30, 2015 | 87.55 | 95.37 | 87.55 | 94.35 | 1,423 | +2.38(+2.59%) |
Jan 29, 2015 | 91.80 | 92.14 | 87.55 | 91.97 | 1,850 | +0.85(+0.93%) |
Jan 28, 2015 | 95.71 | 95.97 | 89.42 | 91.12 | 1,866 | -2.72(-2.90%) |
Jan 27, 2015 | 96.22 | 96.22 | 91.36 | 93.84 | 2,133 | +2.89(+3.18%) |
Jan 26, 2015 | 90.95 | 95.88 | 89.42 | 90.95 | 1,619 | +2.01(+2.26%) |
Jan 23, 2015 | 87.04 | 93.33 | 86.02 | 88.94 | 1,293 | +0.54(+0.62%) |
Jan 22, 2015 | 92.82 | 92.82 | 86.87 | 88.40 | 3,191 | -4.59(-4.94%) |
Jan 21, 2015 | 97.92 | 100.98 | 91.12 | 92.99 | 2,022 | -4.42(-4.54%) |
Jan 20, 2015 | 98.43 | 109.00 | 94.35 | 97.41 | 1,635 | -1.02(-1.04%) |
Jan 16, 2015 | 100.64 | 100.64 | 94.18 | 98.43 | 2,633 | -1.02(-1.03%) |
Jan 15, 2015 | 110.50 | 110.50 | 99.45 | 99.45 | 3,652 | -9.35(-8.59%) |
Jan 14, 2015 | 117.13 | 118.49 | 107.61 | 108.80 | 2,908 | -9.86(-8.31%) |
Jan 13, 2015 | 121.55 | 123.25 | 110.50 | 118.66 | 9,058 | -2.55(-2.10%) |
Jan 12, 2015 | 119.00 | 124.95 | 116.11 | 121.21 | 18,601 | +8.84(+7.87%) |
Jan 09, 2015 | 96.73 | 114.07 | 96.73 | 112.37 | 11,344 | +15.64(+16.17%) |
Jan 08, 2015 | 91.12 | 102.51 | 90.27 | 96.73 | 2,468 | +6.97(+7.77%) |
Jan 07, 2015 | 86.19 | 90.44 | 84.95 | 89.76 | 2,228 | +3.57(+4.14%) |
Jan 06, 2015 | 89.25 | 89.25 | 86.02 | 86.19 | 2,322 | -3.23(-3.61%) |
Jan 05, 2015 | 90.95 | 93.33 | 89.42 | 89.42 | 5,096 | -2.38(-2.59%) |
Jan 02, 2015 | 89.42 | 91.80 | 87.38 | 91.80 | 1,175 | +2.38(+2.66%) |
Dec 31, 2014 | 86.53 | 89.42 | 89.42 | 89.42 | 2,600 | +1.36(+1.54%) |
Dec 30, 2014 | 86.72 | 89.25 | 83.81 | 88.06 | 4,116 | +0.00(+0.00%) |
Dec 29, 2014 | 86.70 | 88.06 | 86.70 | 88.06 | 1,386 | +0.34(+0.39%) |
Dec 26, 2014 | 86.53 | 88.90 | 86.02 | 87.72 | 844 | +0.17(+0.19%) |
Dec 24, 2014 | 86.87 | 87.55 | 87.55 | 87.55 | 1,364 | +0.17(+0.19%) |
Dec 23, 2014 | 89.08 | 89.08 | 86.36 | 87.38 | 3,603 | -3.57(-3.93%) |
Dec 22, 2014 | 88.23 | 92.14 | 86.02 | 90.95 | 3,416 | +3.83(+4.39%) |
Dec 19, 2014 | 87.89 | 90.27 | 86.19 | 87.12 | 3,665 | -0.94(-1.06%) |
Dec 18, 2014 | 87.38 | 89.93 | 86.02 | 88.06 | 3,370 | +0.00(+0.00%) |
Dec 17, 2014 | 90.10 | 91.29 | 87.21 | 88.06 | 3,012 | -1.44(-1.61%) |
Dec 16, 2014 | 94.86 | 94.86 | 86.53 | 89.50 | 1,462 | -1.62(-1.77%) |
Dec 15, 2014 | 87.89 | 92.48 | 86.87 | 91.12 | 10,506 | +4.59(+5.30%) |
Dec 12, 2014 | 88.23 | 90.10 | 85.85 | 86.53 | 2,847 | -4.42(-4.86%) |
Dec 11, 2014 | 89.25 | 91.80 | 89.25 | 90.95 | 1,903 | +0.51(+0.56%) |
Dec 10, 2014 | 90.78 | 94.18 | 87.89 | 90.44 | 2,364 | -0.04(-0.04%) |
Dec 09, 2014 | 86.02 | 94.35 | 86.02 | 90.48 | 2,169 | +1.91(+2.15%) |
Dec 08, 2014 | 93.67 | 93.67 | 87.89 | 88.57 | 1,637 | -3.57(-3.87%) |
Dec 05, 2014 | 87.89 | 95.03 | 86.87 | 92.14 | 6,157 | +5.78(+6.69%) |
Dec 04, 2014 | 84.66 | 89.50 | 82.62 | 86.36 | 3,192 | +3.49(+4.21%) |
Dec 03, 2014 | 83.30 | 85.50 | 82.62 | 82.87 | 3,401 | -1.79(-2.11%) |
Dec 02, 2014 | 85.00 | 87.70 | 83.47 | 84.66 | 4,108 | +0.17(+0.20%) |