Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 97.21 | 97.41 | 96.18 | 96.76 | 1,454,974 | -0.31(-0.32%) |
Feb 26, 2015 | 97.42 | 97.82 | 96.52 | 97.07 | 1,002,321 | -0.14(-0.14%) |
Feb 25, 2015 | 97.79 | 97.82 | 96.62 | 97.21 | 643,203 | -0.69(-0.71%) |
Feb 24, 2015 | 96.55 | 97.99 | 96.55 | 97.90 | 843,492 | +0.59(+0.60%) |
Feb 23, 2015 | 97.06 | 97.47 | 96.03 | 97.32 | 1,182,948 | -0.41(-0.41%) |
Feb 20, 2015 | 97.24 | 97.80 | 95.79 | 97.72 | 958,633 | +0.31(+0.31%) |
Feb 19, 2015 | 97.48 | 97.99 | 96.74 | 97.41 | 887,150 | -0.51(-0.52%) |
Feb 18, 2015 | 97.35 | 98.35 | 96.83 | 97.93 | 1,404,814 | +0.52(+0.53%) |
Feb 17, 2015 | 97.47 | 97.71 | 96.75 | 97.41 | 936,363 | -0.07(-0.07%) |
Feb 13, 2015 | 96.77 | 97.47 | 97.47 | 97.47 | 1,208,483 | +0.84(+0.87%) |
Feb 12, 2015 | 95.85 | 96.77 | 95.34 | 96.63 | 1,348,705 | +1.82(+1.92%) |
Feb 11, 2015 | 94.36 | 95.23 | 93.50 | 94.81 | 1,422,177 | +0.27(+0.29%) |
Feb 10, 2015 | 94.92 | 95.09 | 93.36 | 94.54 | 1,104,731 | -0.02(-0.03%) |
Feb 09, 2015 | 92.07 | 94.63 | 91.63 | 94.56 | 1,380,498 | +1.96(+2.11%) |
Feb 06, 2015 | 92.99 | 93.92 | 92.28 | 92.61 | 1,158,397 | -0.32(-0.34%) |
Feb 05, 2015 | 92.19 | 93.12 | 92.14 | 92.93 | 1,001,624 | +0.77(+0.84%) |
Feb 04, 2015 | 93.50 | 93.50 | 91.92 | 92.16 | 1,671,093 | -1.83(-1.95%) |
Feb 03, 2015 | 92.94 | 94.17 | 92.27 | 93.99 | 1,805,297 | +2.01(+2.18%) |
Feb 02, 2015 | 89.92 | 92.21 | 89.57 | 91.98 | 1,587,989 | +2.44(+2.73%) |
Jan 30, 2015 | 89.63 | 90.17 | 88.83 | 89.54 | 1,641,817 | -0.90(-1.00%) |
Jan 29, 2015 | 89.43 | 90.52 | 87.81 | 90.45 | 2,114,907 | +1.20(+1.34%) |
Jan 28, 2015 | 90.03 | 91.60 | 88.37 | 89.25 | 5,264,672 | +1.09(+1.23%) |
Jan 27, 2015 | 88.56 | 89.00 | 86.06 | 88.16 | 4,173,927 | -0.01(-0.01%) |
Jan 26, 2015 | 87.65 | 88.23 | 86.72 | 88.17 | 1,409,261 | +0.32(+0.36%) |
Jan 23, 2015 | 88.99 | 89.48 | 87.74 | 87.85 | 1,312,720 | -1.36(-1.53%) |
Jan 22, 2015 | 88.96 | 89.62 | 87.53 | 89.21 | 2,200,667 | +1.75(+2.00%) |
Jan 21, 2015 | 86.29 | 87.54 | 86.29 | 87.46 | 832,705 | +0.77(+0.89%) |
Jan 20, 2015 | 86.64 | 87.15 | 85.68 | 86.69 | 1,374,383 | +0.62(+0.73%) |
Jan 16, 2015 | 85.90 | 86.13 | 84.11 | 86.06 | 1,693,878 | -0.09(-0.11%) |
Jan 15, 2015 | 86.21 | 87.40 | 85.74 | 86.15 | 1,558,141 | -0.06(-0.07%) |
Jan 14, 2015 | 84.67 | 86.33 | 84.35 | 86.21 | 2,188,468 | +0.32(+0.37%) |
Jan 13, 2015 | 87.51 | 88.04 | 84.89 | 85.89 | 1,110,404 | -1.25(-1.43%) |
Jan 12, 2015 | 88.16 | 88.19 | 86.60 | 87.14 | 812,229 | -1.24(-1.40%) |
Jan 09, 2015 | 90.40 | 90.40 | 87.31 | 88.38 | 1,366,022 | -1.55(-1.72%) |
Jan 08, 2015 | 88.24 | 89.94 | 88.10 | 89.93 | 1,030,779 | +2.57(+2.95%) |
Jan 07, 2015 | 88.11 | 88.41 | 87.07 | 87.35 | 1,510,916 | +0.15(+0.17%) |
Jan 06, 2015 | 88.17 | 88.60 | 86.23 | 87.21 | 1,293,712 | -1.01(-1.15%) |
Jan 05, 2015 | 90.15 | 90.37 | 88.03 | 88.22 | 1,629,157 | -3.07(-3.36%) |
Jan 02, 2015 | 92.02 | 92.55 | 90.39 | 91.28 | 867,166 | -0.13(-0.14%) |
Dec 31, 2014 | 92.61 | 91.42 | 91.42 | 91.42 | 751,265 | -0.95(-1.02%) |
Dec 30, 2014 | 93.11 | 93.11 | 92.13 | 92.36 | 588,941 | -0.61(-0.65%) |
Dec 29, 2014 | 92.72 | 93.36 | 92.23 | 92.97 | 489,001 | +0.07(+0.07%) |
Dec 26, 2014 | 92.89 | 93.46 | 92.79 | 92.90 | 397,636 | +0.07(+0.07%) |
Dec 24, 2014 | 93.34 | 92.84 | 92.84 | 92.84 | 390,351 | -0.30(-0.32%) |
Dec 23, 2014 | 92.85 | 93.77 | 92.50 | 93.13 | 754,875 | +0.74(+0.80%) |
Dec 22, 2014 | 92.07 | 92.53 | 91.23 | 92.39 | 948,811 | +0.49(+0.54%) |
Dec 19, 2014 | 92.15 | 92.60 | 91.39 | 91.90 | 2,794,056 | +0.29(+0.31%) |
Dec 18, 2014 | 90.17 | 91.64 | 89.87 | 91.61 | 1,929,560 | +2.89(+3.25%) |
Dec 17, 2014 | 86.29 | 88.92 | 85.72 | 88.73 | 2,418,914 | +2.55(+2.96%) |
Dec 16, 2014 | 85.24 | 87.51 | 84.76 | 86.18 | 2,793,832 | +1.19(+1.40%) |
Dec 15, 2014 | 86.84 | 87.30 | 84.80 | 84.99 | 1,607,431 | -1.17(-1.36%) |
Dec 12, 2014 | 86.80 | 87.85 | 86.13 | 86.15 | 2,165,792 | -1.72(-1.96%) |
Dec 11, 2014 | 88.27 | 89.04 | 87.61 | 87.87 | 1,733,510 | +0.02(+0.02%) |
Dec 10, 2014 | 90.83 | 91.14 | 87.65 | 87.86 | 1,662,594 | -3.44(-3.77%) |
Dec 09, 2014 | 90.27 | 91.39 | 89.76 | 91.30 | 1,261,579 | -0.49(-0.54%) |
Dec 08, 2014 | 93.67 | 93.86 | 91.56 | 91.79 | 1,317,635 | -2.16(-2.30%) |
Dec 05, 2014 | 94.16 | 95.02 | 93.34 | 93.96 | 1,877,653 | -1.65(-1.73%) |
Dec 04, 2014 | 96.73 | 97.03 | 95.28 | 95.61 | 1,202,024 | -1.34(-1.38%) |
Dec 03, 2014 | 95.53 | 97.27 | 95.53 | 96.95 | 1,695,125 | +1.84(+1.94%) |
Dec 02, 2014 | 92.28 | 96.08 | 91.99 | 95.11 | 2,687,886 | +3.35(+3.65%) |