Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 104.66 | 106.39 | 104.66 | 106.05 | 204,739 | +0.78(+0.74%) |
Feb 26, 2015 | 105.00 | 106.16 | 104.38 | 105.27 | 126,542 | +1.99(+1.93%) |
Feb 25, 2015 | 106.70 | 106.75 | 103.08 | 103.28 | 226,356 | -3.21(-3.01%) |
Feb 24, 2015 | 105.45 | 106.82 | 105.45 | 106.49 | 68,024 | +1.24(+1.18%) |
Feb 23, 2015 | 104.73 | 105.33 | 104.26 | 105.25 | 150,925 | +0.52(+0.50%) |
Feb 20, 2015 | 104.31 | 105.05 | 103.50 | 104.73 | 76,656 | +0.71(+0.68%) |
Feb 19, 2015 | 103.10 | 104.34 | 102.71 | 104.02 | 78,307 | +1.02(+0.99%) |
Feb 18, 2015 | 103.64 | 103.92 | 102.57 | 103.00 | 64,254 | -0.64(-0.62%) |
Feb 17, 2015 | 102.64 | 104.54 | 102.50 | 103.64 | 208,922 | +1.19(+1.16%) |
Feb 13, 2015 | 102.45 | 102.45 | 102.45 | 0 | -0.36(-0.35%) | |
Feb 12, 2015 | 103.28 | 103.37 | 101.65 | 102.81 | 105,908 | -0.19(-0.18%) |
Feb 11, 2015 | 102.98 | 104.03 | 101.28 | 103.00 | 153,683 | +0.86(+0.84%) |
Feb 10, 2015 | 99.71 | 102.44 | 99.41 | 102.14 | 96,379 | +2.82(+2.84%) |
Feb 09, 2015 | 99.95 | 100.46 | 99.14 | 99.32 | 60,008 | -0.57(-0.57%) |
Feb 06, 2015 | 100.48 | 100.86 | 98.95 | 99.89 | 104,858 | -0.11(-0.11%) |
Feb 05, 2015 | 100.06 | 102.02 | 98.84 | 100.00 | 108,779 | +0.15(+0.15%) |
Feb 04, 2015 | 100.59 | 101.30 | 99.48 | 99.85 | 85,463 | -0.69(-0.69%) |
Feb 03, 2015 | 102.50 | 102.50 | 99.96 | 100.54 | 79,745 | -1.54(-1.51%) |
Feb 02, 2015 | 100.70 | 102.46 | 100.70 | 102.08 | 122,613 | +1.36(+1.35%) |
Jan 30, 2015 | 99.95 | 101.56 | 99.17 | 100.72 | 205,797 | +0.76(+0.76%) |
Jan 29, 2015 | 98.05 | 100.03 | 98.05 | 99.96 | 124,847 | +2.16(+2.21%) |
Jan 28, 2015 | 97.96 | 99.00 | 97.53 | 97.80 | 186,752 | +0.27(+0.28%) |
Jan 27, 2015 | 96.69 | 98.00 | 96.60 | 97.53 | 398,390 | +0.61(+0.63%) |
Jan 26, 2015 | 98.36 | 98.36 | 96.51 | 96.92 | 66,430 | -0.59(-0.61%) |
Jan 23, 2015 | 97.53 | 99.50 | 97.27 | 97.51 | 105,387 | -0.22(-0.23%) |
Jan 22, 2015 | 95.73 | 98.30 | 95.55 | 97.73 | 87,173 | +2.33(+2.44%) |
Jan 21, 2015 | 95.28 | 96.70 | 94.72 | 95.40 | 78,991 | +0.19(+0.20%) |
Jan 20, 2015 | 96.16 | 96.45 | 94.13 | 95.21 | 86,777 | -1.05(-1.09%) |
Jan 19, 2015 | 94.54 | 96.37 | 94.54 | 96.26 | 21,594 | +0.85(+0.89%) |
Jan 16, 2015 | 96.16 | 96.58 | 95.28 | 95.41 | 86,165 | -1.00(-1.04%) |
Jan 15, 2015 | 97.02 | 96.41 | 141,496 | +1.13(+1.19%) | ||
Jan 14, 2015 | 96.76 | 97.37 | 94.65 | 95.28 | 156,139 | -1.67(-1.72%) |
Jan 13, 2015 | 96.31 | 97.56 | 95.80 | 96.95 | 120,835 | +0.99(+1.03%) |
Jan 12, 2015 | 96.43 | 96.51 | 93.62 | 95.96 | 91,902 | -0.23(-0.24%) |
Jan 09, 2015 | 98.39 | 98.39 | 95.69 | 96.19 | 223,622 | -2.20(-2.24%) |
Jan 08, 2015 | 98.12 | 99.32 | 97.70 | 98.39 | 99,391 | +0.66(+0.68%) |
Jan 07, 2015 | 97.59 | 99.00 | 96.97 | 97.73 | 251,908 | +0.59(+0.61%) |
Jan 06, 2015 | 99.83 | 99.83 | 96.52 | 97.14 | 166,870 | -2.79(-2.79%) |
Jan 05, 2015 | 101.00 | 101.98 | 99.27 | 99.93 | 101,962 | -1.14(-1.13%) |
Jan 02, 2015 | 100.59 | 101.59 | 100.07 | 101.07 | 73,217 | +0.72(+0.72%) |
Dec 31, 2014 | 100.35 | 100.35 | 100.35 | 0 | +0.39(+0.39%) | |
Dec 30, 2014 | 100.20 | 100.43 | 99.66 | 99.96 | 39,334 | -0.27(-0.27%) |
Dec 29, 2014 | 100.61 | 100.79 | 100.06 | 100.23 | 51,372 | -0.10(-0.10%) |
Dec 24, 2014 | 100.33 | 100.33 | 100.33 | 0 | -0.36(-0.36%) | |
Dec 23, 2014 | 99.71 | 100.87 | 99.00 | 100.69 | 47,984 | +1.23(+1.24%) |
Dec 22, 2014 | 98.84 | 99.87 | 98.10 | 99.46 | 102,356 | +0.87(+0.88%) |
Dec 19, 2014 | 98.69 | 99.76 | 97.63 | 98.59 | 449,294 | +0.62(+0.63%) |
Dec 18, 2014 | 99.00 | 99.00 | 96.55 | 97.97 | 170,105 | -0.54(-0.55%) |
Dec 17, 2014 | 98.65 | 99.29 | 97.56 | 98.51 | 84,519 | -0.21(-0.21%) |
Dec 16, 2014 | 98.49 | 98.72 | 142,434 | -0.79(-0.79%) | ||
Dec 15, 2014 | 98.84 | 100.29 | 98.12 | 99.51 | 109,285 | +0.00(+0.00%) |
Dec 12, 2014 | 98.95 | 100.40 | 98.37 | 99.51 | 165,411 | +0.18(+0.18%) |
Dec 11, 2014 | 99.95 | 100.06 | 98.41 | 99.33 | 148,260 | -0.49(-0.49%) |
Dec 10, 2014 | 100.24 | 100.37 | 98.81 | 99.82 | 124,133 | -0.42(-0.42%) |
Dec 09, 2014 | 99.57 | 100.27 | 99.27 | 100.24 | 157,418 | +0.60(+0.60%) |
Dec 08, 2014 | 99.20 | 100.57 | 99.20 | 99.64 | 116,162 | +0.12(+0.12%) |
Dec 05, 2014 | 99.65 | 99.65 | 98.69 | 99.52 | 76,161 | -0.03(-0.03%) |
Dec 04, 2014 | 99.99 | 101.01 | 98.60 | 99.55 | 206,835 | +0.11(+0.11%) |
Dec 03, 2014 | 101.01 | 101.31 | 99.28 | 99.44 | 135,568 | -1.70(-1.68%) |
Dec 02, 2014 | 103.01 | 103.75 | 100.28 | 101.14 | 147,326 | -1.52(-1.48%) |