Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 95.59 | 96.10 | 95.32 | 95.75 | 2,584,734 | +0.23(+0.24%) |
Feb 26, 2015 | 95.66 | 96.10 | 95.30 | 95.52 | 1,218,139 | -0.20(-0.21%) |
Feb 25, 2015 | 96.44 | 96.64 | 95.43 | 95.72 | 1,492,574 | -0.63(-0.65%) |
Feb 24, 2015 | 97.01 | 97.92 | 96.24 | 96.34 | 2,294,689 | -0.49(-0.51%) |
Feb 23, 2015 | 94.26 | 96.91 | 94.26 | 96.83 | 2,690,169 | +2.65(+2.82%) |
Feb 20, 2015 | 92.72 | 94.37 | 92.53 | 94.18 | 1,773,205 | +1.23(+1.32%) |
Feb 19, 2015 | 93.07 | 93.77 | 92.55 | 92.95 | 1,263,770 | -0.24(-0.26%) |
Feb 18, 2015 | 92.59 | 93.26 | 91.95 | 93.19 | 2,427,182 | +0.26(+0.28%) |
Feb 17, 2015 | 92.42 | 92.93 | 91.94 | 92.93 | 1,575,741 | +0.48(+0.52%) |
Feb 13, 2015 | 92.89 | 92.45 | 92.45 | 92.45 | 1,564,342 | -0.92(-0.99%) |
Feb 12, 2015 | 93.45 | 93.45 | 92.32 | 93.37 | 1,573,900 | +0.60(+0.64%) |
Feb 11, 2015 | 91.84 | 93.06 | 91.74 | 92.78 | 1,914,049 | +0.68(+0.74%) |
Feb 10, 2015 | 90.55 | 92.29 | 90.45 | 92.09 | 1,976,113 | +1.93(+2.14%) |
Feb 09, 2015 | 90.58 | 90.99 | 89.81 | 90.16 | 1,763,349 | -0.77(-0.85%) |
Feb 06, 2015 | 92.66 | 93.09 | 90.56 | 90.93 | 3,698,888 | -1.97(-2.12%) |
Feb 05, 2015 | 92.46 | 93.98 | 92.34 | 92.90 | 3,598,837 | +0.52(+0.56%) |
Feb 04, 2015 | 90.18 | 93.20 | 89.45 | 92.38 | 4,027,144 | +1.80(+1.99%) |
Feb 03, 2015 | 89.46 | 90.67 | 88.32 | 90.58 | 2,663,836 | +1.89(+2.13%) |
Feb 02, 2015 | 88.50 | 89.36 | 86.76 | 88.70 | 2,929,409 | +0.38(+0.44%) |
Jan 30, 2015 | 89.42 | 89.98 | 88.14 | 88.31 | 2,129,979 | -1.72(-1.91%) |
Jan 29, 2015 | 89.40 | 90.20 | 88.44 | 90.03 | 1,401,179 | +0.88(+0.99%) |
Jan 28, 2015 | 90.87 | 91.09 | 89.03 | 89.15 | 2,178,067 | -0.97(-1.08%) |
Jan 27, 2015 | 90.03 | 90.70 | 89.60 | 90.12 | 1,581,824 | -0.52(-0.57%) |
Jan 26, 2015 | 90.65 | 90.97 | 89.76 | 90.64 | 1,894,412 | -0.23(-0.25%) |
Jan 23, 2015 | 92.28 | 92.57 | 90.83 | 90.87 | 2,080,632 | -1.57(-1.70%) |
Jan 22, 2015 | 91.87 | 92.48 | 90.44 | 92.44 | 2,347,421 | +1.32(+1.45%) |
Jan 21, 2015 | 89.25 | 91.45 | 88.47 | 91.12 | 2,872,067 | +2.65(+3.00%) |
Jan 20, 2015 | 89.11 | 89.35 | 87.71 | 88.47 | 2,432,064 | -0.56(-0.63%) |
Jan 16, 2015 | 87.01 | 89.10 | 86.83 | 89.03 | 3,100,655 | +1.98(+2.28%) |
Jan 15, 2015 | 87.15 | 87.63 | 86.56 | 87.04 | 2,514,045 | +0.59(+0.68%) |
Jan 14, 2015 | 86.08 | 87.43 | 85.31 | 86.46 | 2,918,754 | -0.42(-0.49%) |
Jan 13, 2015 | 87.02 | 88.52 | 86.16 | 86.88 | 3,437,698 | +1.02(+1.19%) |
Jan 12, 2015 | 87.66 | 87.87 | 85.53 | 85.86 | 3,804,671 | -1.46(-1.67%) |
Jan 09, 2015 | 88.27 | 88.70 | 87.28 | 87.32 | 2,002,620 | -1.29(-1.46%) |
Jan 08, 2015 | 86.60 | 88.75 | 86.60 | 88.61 | 3,004,415 | +2.78(+3.24%) |
Jan 07, 2015 | 84.81 | 85.89 | 84.65 | 85.83 | 2,240,045 | +1.69(+2.01%) |
Jan 06, 2015 | 84.41 | 85.10 | 83.90 | 84.14 | 3,107,177 | +0.12(+0.15%) |
Jan 05, 2015 | 84.54 | 85.20 | 83.68 | 84.02 | 2,442,922 | -1.15(-1.35%) |
Jan 02, 2015 | 86.04 | 86.46 | 84.28 | 85.17 | 1,467,017 | -0.03(-0.03%) |
Dec 31, 2014 | 86.52 | 85.20 | 85.20 | 85.20 | 1,114,037 | -1.26(-1.45%) |
Dec 30, 2014 | 85.78 | 86.87 | 85.78 | 86.46 | 1,052,648 | +0.37(+0.43%) |
Dec 29, 2014 | 86.01 | 86.50 | 85.38 | 86.08 | 951,560 | -0.09(-0.10%) |
Dec 26, 2014 | 86.06 | 86.58 | 85.85 | 86.17 | 837,874 | +0.24(+0.28%) |
Dec 24, 2014 | 86.04 | 85.93 | 85.93 | 85.93 | 572,397 | +0.13(+0.16%) |
Dec 23, 2014 | 87.29 | 87.29 | 85.36 | 85.79 | 1,570,284 | -0.92(-1.06%) |
Dec 22, 2014 | 87.08 | 87.34 | 86.48 | 86.71 | 1,505,125 | -0.41(-0.47%) |
Dec 19, 2014 | 87.00 | 88.11 | 86.69 | 87.13 | 4,376,019 | +0.68(+0.79%) |
Dec 18, 2014 | 84.78 | 86.45 | 84.29 | 86.45 | 2,753,771 | +2.83(+3.38%) |
Dec 17, 2014 | 82.73 | 83.92 | 82.32 | 83.62 | 2,862,586 | +1.48(+1.80%) |
Dec 16, 2014 | 82.97 | 84.09 | 82.12 | 82.14 | 2,289,631 | -0.99(-1.19%) |
Dec 15, 2014 | 84.47 | 84.87 | 82.40 | 83.13 | 2,240,335 | -0.60(-0.72%) |
Dec 12, 2014 | 84.12 | 85.40 | 83.69 | 83.73 | 2,512,056 | -0.79(-0.93%) |
Dec 11, 2014 | 83.44 | 85.60 | 82.78 | 84.52 | 2,373,641 | +0.43(+0.51%) |
Dec 10, 2014 | 85.76 | 85.81 | 84.02 | 84.09 | 2,042,462 | -1.81(-2.11%) |
Dec 09, 2014 | 85.20 | 86.21 | 85.16 | 85.90 | 2,032,503 | -0.54(-0.62%) |
Dec 08, 2014 | 86.85 | 87.52 | 85.92 | 86.44 | 1,972,474 | -0.48(-0.55%) |
Dec 05, 2014 | 85.76 | 86.96 | 85.56 | 86.92 | 2,153,211 | +1.37(+1.60%) |
Dec 04, 2014 | 85.75 | 86.01 | 84.75 | 85.54 | 2,690,870 | -0.47(-0.55%) |
Dec 03, 2014 | 84.80 | 86.14 | 84.80 | 86.01 | 2,532,812 | +1.29(+1.52%) |
Dec 02, 2014 | 84.01 | 84.83 | 83.79 | 84.73 | 3,081,856 | +0.77(+0.91%) |