Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 88.66 | 89.60 | 88.56 | 88.91 | 133,361 | -0.15(-0.17%) |
Feb 26, 2015 | 87.96 | 89.33 | 87.28 | 89.06 | 79,157 | +0.91(+1.03%) |
Feb 25, 2015 | 88.17 | 88.35 | 87.24 | 88.15 | 87,209 | -0.18(-0.20%) |
Feb 24, 2015 | 87.84 | 88.50 | 87.46 | 88.33 | 101,976 | +0.33(+0.37%) |
Feb 23, 2015 | 87.79 | 88.49 | 87.31 | 88.00 | 85,869 | +0.15(+0.17%) |
Feb 20, 2015 | 87.97 | 89.22 | 87.57 | 87.85 | 106,972 | -0.08(-0.09%) |
Feb 19, 2015 | 88.14 | 88.76 | 87.70 | 87.93 | 72,994 | -0.42(-0.48%) |
Feb 18, 2015 | 87.69 | 88.62 | 87.36 | 88.35 | 66,485 | +0.37(+0.42%) |
Feb 17, 2015 | 88.57 | 88.81 | 87.54 | 87.98 | 77,963 | -1.00(-1.12%) |
Feb 13, 2015 | 88.60 | 88.98 | 88.98 | 88.98 | 110,200 | +0.42(+0.47%) |
Feb 12, 2015 | 89.23 | 89.68 | 88.03 | 88.56 | 97,840 | -0.20(-0.23%) |
Feb 11, 2015 | 88.97 | 89.53 | 87.38 | 88.76 | 118,124 | -0.27(-0.30%) |
Feb 10, 2015 | 89.99 | 89.99 | 84.05 | 89.03 | 210,172 | +2.51(+2.90%) |
Feb 09, 2015 | 87.00 | 87.00 | 85.44 | 86.52 | 159,716 | -0.62(-0.71%) |
Feb 06, 2015 | 84.40 | 87.46 | 84.25 | 87.14 | 156,588 | +2.24(+2.64%) |
Feb 05, 2015 | 83.53 | 85.14 | 83.35 | 84.90 | 112,201 | +0.76(+0.90%) |
Feb 04, 2015 | 83.07 | 84.88 | 82.71 | 84.14 | 105,382 | +1.16(+1.40%) |
Feb 03, 2015 | 85.45 | 85.45 | 82.71 | 82.98 | 98,910 | -0.88(-1.05%) |
Feb 02, 2015 | 83.47 | 84.26 | 81.93 | 83.86 | 174,092 | +0.28(+0.34%) |
Jan 30, 2015 | 85.79 | 86.52 | 83.32 | 83.58 | 172,560 | -2.62(-3.04%) |
Jan 29, 2015 | 86.23 | 86.64 | 84.49 | 86.20 | 94,639 | -0.11(-0.13%) |
Jan 28, 2015 | 87.25 | 87.99 | 85.69 | 86.31 | 177,938 | -0.84(-0.96%) |
Jan 27, 2015 | 86.60 | 87.72 | 85.81 | 87.15 | 113,121 | -0.33(-0.38%) |
Jan 26, 2015 | 85.96 | 87.79 | 84.72 | 87.48 | 121,673 | +1.90(+2.22%) |
Jan 23, 2015 | 85.57 | 86.63 | 85.33 | 85.58 | 92,757 | -0.12(-0.14%) |
Jan 22, 2015 | 85.28 | 86.15 | 83.91 | 85.70 | 93,637 | +0.87(+1.03%) |
Jan 21, 2015 | 86.54 | 86.54 | 84.51 | 84.83 | 95,513 | -1.93(-2.22%) |
Jan 20, 2015 | 86.93 | 88.00 | 85.04 | 86.76 | 225,992 | +0.25(+0.29%) |
Jan 16, 2015 | 82.96 | 86.75 | 82.96 | 86.51 | 117,107 | +3.34(+4.02%) |
Jan 15, 2015 | 85.07 | 85.79 | 82.84 | 83.17 | 102,425 | -1.57(-1.85%) |
Jan 14, 2015 | 83.58 | 84.90 | 82.56 | 84.74 | 122,220 | +0.07(+0.08%) |
Jan 13, 2015 | 84.30 | 87.00 | 83.82 | 84.67 | 139,253 | +0.87(+1.04%) |
Jan 12, 2015 | 84.61 | 84.99 | 83.45 | 83.80 | 130,913 | -0.34(-0.40%) |
Jan 09, 2015 | 84.24 | 84.68 | 83.59 | 84.14 | 89,224 | -0.31(-0.37%) |
Jan 08, 2015 | 83.71 | 85.00 | 83.47 | 84.45 | 105,434 | +1.52(+1.83%) |
Jan 07, 2015 | 80.95 | 83.42 | 79.97 | 82.93 | 105,838 | +2.45(+3.04%) |
Jan 06, 2015 | 80.98 | 81.63 | 79.44 | 80.48 | 128,902 | -0.09(-0.11%) |
Jan 05, 2015 | 80.14 | 81.53 | 80.14 | 80.57 | 177,500 | +0.10(+0.12%) |
Jan 02, 2015 | 81.92 | 83.54 | 80.33 | 80.47 | 120,783 | -1.43(-1.75%) |
Dec 31, 2014 | 83.15 | 81.90 | 81.90 | 81.90 | 78,700 | -1.16(-1.40%) |
Dec 30, 2014 | 82.00 | 83.88 | 82.00 | 83.06 | 92,818 | +0.77(+0.94%) |
Dec 29, 2014 | 83.22 | 83.73 | 81.82 | 82.29 | 99,722 | -1.02(-1.22%) |
Dec 26, 2014 | 83.86 | 83.99 | 82.60 | 83.31 | 49,819 | -0.07(-0.08%) |
Dec 24, 2014 | 81.81 | 83.38 | 83.38 | 83.38 | 26,000 | +1.63(+1.99%) |
Dec 23, 2014 | 83.85 | 83.85 | 81.38 | 81.75 | 139,609 | -1.78(-2.13%) |
Dec 22, 2014 | 83.64 | 84.02 | 82.04 | 83.53 | 71,685 | -0.24(-0.29%) |
Dec 19, 2014 | 83.85 | 84.32 | 83.23 | 83.77 | 244,175 | -0.18(-0.21%) |
Dec 18, 2014 | 83.87 | 84.04 | 82.19 | 83.95 | 86,243 | +0.87(+1.05%) |
Dec 17, 2014 | 80.94 | 83.22 | 80.34 | 83.08 | 156,718 | +2.68(+3.33%) |
Dec 16, 2014 | 80.54 | 81.89 | 79.47 | 80.40 | 136,964 | +0.08(+0.10%) |
Dec 15, 2014 | 80.73 | 81.37 | 79.88 | 80.32 | 157,699 | -0.63(-0.78%) |
Dec 12, 2014 | 80.85 | 81.93 | 79.25 | 80.95 | 193,465 | -1.04(-1.27%) |
Dec 11, 2014 | 82.20 | 83.18 | 81.97 | 81.99 | 171,205 | -0.01(-0.01%) |
Dec 10, 2014 | 83.26 | 84.51 | 81.64 | 82.00 | 193,022 | -1.46(-1.75%) |
Dec 09, 2014 | 82.84 | 84.13 | 82.46 | 83.46 | 236,118 | +0.01(+0.01%) |
Dec 08, 2014 | 84.31 | 84.50 | 83.37 | 83.45 | 130,324 | -0.71(-0.84%) |
Dec 05, 2014 | 83.86 | 84.82 | 83.84 | 84.16 | 146,687 | +0.27(+0.32%) |
Dec 04, 2014 | 84.45 | 85.05 | 83.26 | 83.89 | 210,084 | -0.69(-0.82%) |
Dec 03, 2014 | 85.19 | 85.60 | 84.15 | 84.58 | 185,405 | -0.34(-0.40%) |
Dec 02, 2014 | 84.41 | 85.74 | 84.06 | 84.92 | 162,472 | +0.74(+0.88%) |