Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 99.39 | 99.92 | 99.10 | 99.55 | 2,486,023 | +0.24(+0.24%) |
Feb 26, 2015 | 99.46 | 99.92 | 99.08 | 99.31 | 1,171,619 | -0.21(-0.21%) |
Feb 25, 2015 | 100.27 | 100.48 | 99.22 | 99.52 | 1,435,573 | -0.65(-0.65%) |
Feb 24, 2015 | 100.86 | 101.81 | 100.06 | 100.17 | 2,207,055 | -0.51(-0.51%) |
Feb 23, 2015 | 98.00 | 100.76 | 98.00 | 100.68 | 2,587,432 | +2.76(+2.82%) |
Feb 20, 2015 | 96.40 | 98.12 | 96.20 | 97.92 | 1,705,487 | +1.28(+1.32%) |
Feb 19, 2015 | 96.77 | 97.49 | 96.22 | 96.64 | 1,215,507 | -0.25(-0.26%) |
Feb 18, 2015 | 96.27 | 96.96 | 95.61 | 96.89 | 2,334,488 | +0.27(+0.28%) |
Feb 17, 2015 | 96.09 | 96.62 | 95.59 | 96.62 | 1,515,564 | +0.50(+0.52%) |
Feb 13, 2015 | 96.58 | 96.12 | 96.12 | 96.12 | 1,504,600 | -0.96(-0.99%) |
Feb 12, 2015 | 97.16 | 97.16 | 95.99 | 97.08 | 1,513,793 | +0.62(+0.64%) |
Feb 11, 2015 | 95.49 | 96.75 | 95.38 | 96.46 | 1,840,952 | +0.71(+0.74%) |
Feb 10, 2015 | 94.15 | 95.95 | 94.04 | 95.75 | 1,900,646 | +2.01(+2.14%) |
Feb 09, 2015 | 94.18 | 94.60 | 93.38 | 93.74 | 1,696,007 | -0.80(-0.85%) |
Feb 06, 2015 | 96.34 | 96.79 | 94.16 | 94.54 | 3,557,628 | -2.05(-2.12%) |
Feb 05, 2015 | 96.13 | 97.71 | 96.01 | 96.59 | 3,461,398 | +0.54(+0.56%) |
Feb 04, 2015 | 93.76 | 96.90 | 93.00 | 96.05 | 3,873,347 | +1.87(+1.99%) |
Feb 03, 2015 | 93.01 | 94.27 | 91.83 | 94.18 | 2,562,104 | +1.96(+2.13%) |
Feb 02, 2015 | 92.01 | 92.91 | 90.20 | 92.22 | 2,817,535 | +0.40(+0.44%) |
Jan 30, 2015 | 92.97 | 93.55 | 91.64 | 91.82 | 2,048,635 | -1.79(-1.91%) |
Jan 29, 2015 | 92.95 | 93.78 | 91.95 | 93.61 | 1,347,668 | +0.92(+0.99%) |
Jan 28, 2015 | 94.48 | 94.71 | 92.56 | 92.69 | 2,094,887 | -1.01(-1.08%) |
Jan 27, 2015 | 93.61 | 94.30 | 93.16 | 93.70 | 1,521,414 | -0.54(-0.57%) |
Jan 26, 2015 | 94.25 | 94.58 | 93.32 | 94.24 | 1,822,065 | -0.24(-0.25%) |
Jan 23, 2015 | 95.94 | 96.25 | 94.44 | 94.48 | 2,001,173 | -1.63(-1.70%) |
Jan 22, 2015 | 95.52 | 96.15 | 94.03 | 96.11 | 2,257,773 | +1.37(+1.45%) |
Jan 21, 2015 | 92.79 | 95.08 | 91.98 | 94.74 | 2,762,383 | +2.76(+3.00%) |
Jan 20, 2015 | 92.65 | 92.90 | 91.19 | 91.98 | 2,339,184 | -0.58(-0.63%) |
Jan 16, 2015 | 90.47 | 92.64 | 90.28 | 92.56 | 2,982,241 | +2.06(+2.28%) |
Jan 15, 2015 | 90.61 | 91.11 | 90.00 | 90.50 | 2,418,034 | +0.61(+0.68%) |
Jan 14, 2015 | 89.50 | 90.90 | 88.70 | 89.89 | 2,807,287 | -0.44(-0.49%) |
Jan 13, 2015 | 90.48 | 92.03 | 89.58 | 90.33 | 3,306,412 | +0.81(+0.90%) |
Jan 12, 2015 | 91.40 | 91.61 | 89.17 | 89.52 | 3,649,151 | -1.52(-1.67%) |
Jan 09, 2015 | 92.03 | 92.48 | 91.00 | 91.04 | 1,920,761 | -1.35(-1.46%) |
Jan 08, 2015 | 90.29 | 92.53 | 90.29 | 92.39 | 2,881,606 | +2.90(+3.24%) |
Jan 07, 2015 | 88.42 | 89.55 | 88.26 | 89.49 | 2,148,481 | +1.76(+2.01%) |
Jan 06, 2015 | 88.01 | 88.73 | 87.48 | 87.73 | 2,980,168 | +0.13(+0.15%) |
Jan 05, 2015 | 88.14 | 88.83 | 87.25 | 87.60 | 2,343,065 | -1.20(-1.35%) |
Jan 02, 2015 | 89.71 | 90.15 | 87.87 | 88.80 | 1,407,051 | -0.03(-0.03%) |
Dec 31, 2014 | 90.21 | 88.83 | 88.83 | 88.83 | 1,068,500 | -1.31(-1.45%) |
Dec 30, 2014 | 89.44 | 90.57 | 89.44 | 90.14 | 1,009,620 | +0.39(+0.43%) |
Dec 29, 2014 | 89.68 | 90.19 | 89.02 | 89.75 | 912,664 | -0.09(-0.10%) |
Dec 26, 2014 | 89.73 | 90.27 | 89.51 | 89.84 | 803,625 | +0.25(+0.28%) |
Dec 24, 2014 | 89.71 | 89.59 | 89.59 | 89.59 | 549,000 | +0.14(+0.16%) |
Dec 23, 2014 | 91.01 | 91.01 | 89.00 | 89.45 | 1,506,097 | -0.96(-1.06%) |
Dec 22, 2014 | 90.79 | 91.06 | 90.17 | 90.41 | 1,443,602 | -0.43(-0.47%) |
Dec 19, 2014 | 90.71 | 91.87 | 90.38 | 90.84 | 4,197,144 | +0.71(+0.79%) |
Dec 18, 2014 | 88.39 | 90.13 | 87.88 | 90.13 | 2,641,208 | +2.95(+3.38%) |
Dec 17, 2014 | 86.26 | 87.50 | 85.83 | 87.18 | 2,745,575 | +1.54(+1.80%) |
Dec 16, 2014 | 86.51 | 87.67 | 85.62 | 85.64 | 2,196,040 | -1.03(-1.19%) |
Dec 15, 2014 | 88.07 | 88.49 | 85.91 | 86.67 | 2,148,759 | -0.63(-0.72%) |
Dec 12, 2014 | 87.71 | 89.04 | 87.26 | 87.30 | 2,409,373 | -0.82(-0.93%) |
Dec 11, 2014 | 87.00 | 89.25 | 86.31 | 88.12 | 2,276,616 | +0.45(+0.51%) |
Dec 10, 2014 | 89.42 | 89.47 | 87.60 | 87.67 | 1,958,974 | -1.89(-2.11%) |
Dec 09, 2014 | 88.83 | 89.88 | 88.79 | 89.56 | 1,949,422 | -0.56(-0.62%) |
Dec 08, 2014 | 90.55 | 91.25 | 89.58 | 90.12 | 1,891,847 | -0.50(-0.55%) |
Dec 05, 2014 | 89.41 | 90.67 | 89.21 | 90.62 | 2,065,196 | +1.43(+1.60%) |
Dec 04, 2014 | 89.40 | 89.68 | 88.36 | 89.19 | 2,580,878 | -0.49(-0.55%) |
Dec 03, 2014 | 88.41 | 89.81 | 88.41 | 89.68 | 2,429,281 | +1.34(+1.52%) |
Dec 02, 2014 | 87.59 | 88.45 | 87.36 | 88.34 | 2,955,882 | +0.80(+0.91%) |