Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 99.84 | 100.41 | 99.11 | 100.05 | 733,746 | +0.42(+0.42%) |
Feb 26, 2015 | 99.37 | 100.01 | 98.86 | 99.64 | 592,051 | +0.32(+0.32%) |
Feb 25, 2015 | 99.42 | 100.47 | 99.16 | 99.32 | 429,436 | -0.52(-0.52%) |
Feb 24, 2015 | 100.34 | 100.40 | 99.46 | 99.84 | 431,281 | -0.11(-0.11%) |
Feb 23, 2015 | 100.25 | 100.91 | 99.77 | 99.94 | 599,327 | -0.28(-0.27%) |
Feb 20, 2015 | 99.92 | 100.41 | 99.51 | 100.22 | 863,305 | +0.07(+0.07%) |
Feb 19, 2015 | 99.84 | 100.52 | 99.53 | 100.15 | 465,316 | -0.09(-0.09%) |
Feb 18, 2015 | 100.15 | 100.64 | 99.65 | 100.25 | 622,782 | -0.10(-0.10%) |
Feb 17, 2015 | 100.27 | 100.53 | 99.35 | 100.34 | 639,218 | +0.03(+0.03%) |
Feb 13, 2015 | 100.32 | 100.31 | 100.31 | 100.31 | 568,408 | +0.30(+0.30%) |
Feb 12, 2015 | 100.37 | 100.82 | 99.04 | 100.01 | 573,571 | +0.31(+0.31%) |
Feb 11, 2015 | 100.22 | 101.18 | 99.41 | 99.70 | 566,569 | -0.54(-0.54%) |
Feb 10, 2015 | 99.05 | 100.39 | 98.64 | 100.25 | 789,265 | +1.79(+1.82%) |
Feb 09, 2015 | 99.46 | 99.88 | 98.08 | 98.45 | 771,274 | -1.35(-1.35%) |
Feb 06, 2015 | 100.67 | 100.74 | 99.30 | 99.80 | 835,268 | -0.88(-0.87%) |
Feb 05, 2015 | 101.46 | 102.08 | 100.20 | 100.68 | 987,621 | -0.90(-0.89%) |
Feb 04, 2015 | 101.90 | 103.00 | 101.36 | 101.58 | 479,153 | -1.08(-1.05%) |
Feb 03, 2015 | 101.65 | 102.81 | 101.16 | 102.66 | 494,791 | +1.37(+1.35%) |
Feb 02, 2015 | 101.09 | 101.80 | 99.21 | 101.29 | 656,632 | +0.21(+0.21%) |
Jan 30, 2015 | 101.96 | 102.54 | 100.91 | 101.08 | 1,005,139 | -1.94(-1.88%) |
Jan 29, 2015 | 102.82 | 103.42 | 101.97 | 103.02 | 664,008 | +0.55(+0.54%) |
Jan 28, 2015 | 104.65 | 105.27 | 102.17 | 102.47 | 644,661 | -1.98(-1.90%) |
Jan 27, 2015 | 103.36 | 104.98 | 103.05 | 104.45 | 538,293 | +0.12(+0.11%) |
Jan 26, 2015 | 104.29 | 104.80 | 103.31 | 104.33 | 770,211 | +0.29(+0.28%) |
Jan 23, 2015 | 103.93 | 104.72 | 103.12 | 104.04 | 749,916 | +0.40(+0.39%) |
Jan 22, 2015 | 104.48 | 104.73 | 103.07 | 103.64 | 877,544 | -0.03(-0.03%) |
Jan 21, 2015 | 102.83 | 104.04 | 102.22 | 103.67 | 629,317 | +1.15(+1.12%) |
Jan 20, 2015 | 104.82 | 105.42 | 102.25 | 102.52 | 1,291,246 | -1.38(-1.33%) |
Jan 16, 2015 | 102.54 | 104.03 | 101.60 | 103.91 | 885,852 | +1.16(+1.13%) |
Jan 15, 2015 | 101.66 | 103.45 | 100.21 | 102.75 | 1,377,027 | +0.77(+0.75%) |
Jan 14, 2015 | 101.27 | 102.61 | 100.90 | 101.98 | 1,235,734 | -0.73(-0.71%) |
Jan 13, 2015 | 103.45 | 104.20 | 101.54 | 102.72 | 1,125,039 | -0.97(-0.94%) |
Jan 12, 2015 | 103.34 | 104.06 | 103.00 | 103.69 | 1,417,365 | -0.42(-0.40%) |
Jan 09, 2015 | 104.75 | 104.75 | 103.34 | 104.11 | 1,693,224 | -1.02(-0.97%) |
Jan 08, 2015 | 102.60 | 105.84 | 102.20 | 105.12 | 3,670,243 | -3.92(-3.59%) |
Jan 07, 2015 | 108.60 | 110.00 | 107.93 | 109.04 | 942,151 | +2.01(+1.88%) |
Jan 06, 2015 | 109.62 | 110.03 | 104.92 | 107.03 | 1,212,236 | -2.58(-2.35%) |
Jan 05, 2015 | 107.92 | 109.91 | 106.66 | 109.61 | 1,158,350 | +1.42(+1.32%) |
Jan 02, 2015 | 109.91 | 110.32 | 106.52 | 108.18 | 695,757 | -1.47(-1.34%) |
Dec 31, 2014 | 109.70 | 109.65 | 109.65 | 109.65 | 525,084 | +0.15(+0.14%) |
Dec 30, 2014 | 109.52 | 110.12 | 108.71 | 109.50 | 459,299 | -0.61(-0.55%) |
Dec 29, 2014 | 108.93 | 110.45 | 108.36 | 110.11 | 391,181 | +1.08(+0.99%) |
Dec 26, 2014 | 109.47 | 109.74 | 108.56 | 109.03 | 305,473 | +0.15(+0.14%) |
Dec 24, 2014 | 109.27 | 108.88 | 108.88 | 108.88 | 205,306 | -0.33(-0.31%) |
Dec 23, 2014 | 108.10 | 109.37 | 107.63 | 109.22 | 629,350 | +1.45(+1.35%) |
Dec 22, 2014 | 107.77 | 108.65 | 107.14 | 107.77 | 520,385 | -0.47(-0.43%) |
Dec 19, 2014 | 108.09 | 108.58 | 104.91 | 108.23 | 1,837,593 | +0.11(+0.10%) |
Dec 18, 2014 | 107.45 | 108.21 | 106.64 | 108.12 | 561,886 | +2.03(+1.92%) |
Dec 17, 2014 | 104.17 | 106.17 | 103.27 | 106.09 | 779,272 | +2.05(+1.97%) |
Dec 16, 2014 | 104.48 | 106.47 | 104.01 | 104.04 | 810,313 | -1.89(-1.79%) |
Dec 15, 2014 | 106.09 | 107.73 | 105.16 | 105.93 | 822,878 | +0.13(+0.13%) |
Dec 12, 2014 | 105.66 | 107.27 | 105.23 | 105.80 | 829,287 | -0.25(-0.24%) |
Dec 11, 2014 | 105.35 | 107.03 | 105.20 | 106.05 | 972,824 | +1.52(+1.45%) |
Dec 10, 2014 | 105.84 | 106.36 | 104.12 | 104.53 | 750,101 | -2.23(-2.08%) |
Dec 09, 2014 | 105.39 | 107.06 | 104.83 | 106.76 | 878,818 | +0.13(+0.12%) |
Dec 08, 2014 | 107.37 | 108.12 | 105.46 | 106.62 | 728,012 | -0.74(-0.69%) |
Dec 05, 2014 | 106.46 | 107.39 | 105.17 | 107.37 | 782,569 | +0.94(+0.89%) |
Dec 04, 2014 | 106.73 | 106.95 | 105.88 | 106.42 | 568,061 | -0.52(-0.49%) |
Dec 03, 2014 | 105.79 | 107.01 | 105.14 | 106.95 | 648,819 | +1.35(+1.28%) |
Dec 02, 2014 | 106.39 | 107.42 | 104.61 | 105.60 | 1,436,655 | -0.52(-0.49%) |