Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 103.32 | 104.23 | 102.86 | 104.00 | 6,866,754 | +0.69(+0.66%) |
Feb 26, 2015 | 105.16 | 105.42 | 102.61 | 103.32 | 11,067,474 | -1.25(-1.19%) |
Feb 25, 2015 | 105.93 | 105.94 | 104.41 | 104.56 | 6,234,678 | -1.30(-1.23%) |
Feb 24, 2015 | 104.36 | 105.96 | 103.73 | 105.86 | 7,319,852 | +1.23(+1.18%) |
Feb 23, 2015 | 105.47 | 105.58 | 104.36 | 104.63 | 4,223,124 | -0.47(-0.45%) |
Feb 20, 2015 | 105.09 | 105.54 | 104.10 | 105.10 | 5,220,841 | -0.15(-0.15%) |
Feb 19, 2015 | 104.07 | 105.64 | 103.68 | 105.25 | 5,456,406 | +1.09(+1.05%) |
Feb 18, 2015 | 103.95 | 104.34 | 103.17 | 104.16 | 6,786,121 | +0.79(+0.76%) |
Feb 17, 2015 | 102.60 | 103.66 | 102.58 | 103.37 | 4,505,291 | +0.36(+0.35%) |
Feb 13, 2015 | 101.97 | 103.01 | 103.01 | 103.01 | 5,771,918 | +1.21(+1.19%) |
Feb 12, 2015 | 101.94 | 102.44 | 101.53 | 101.81 | 5,189,826 | +0.20(+0.20%) |
Feb 11, 2015 | 101.32 | 102.17 | 100.94 | 101.60 | 5,646,970 | -0.23(-0.23%) |
Feb 10, 2015 | 100.66 | 101.83 | 99.60 | 101.83 | 6,914,310 | +1.80(+1.80%) |
Feb 09, 2015 | 100.19 | 101.15 | 99.80 | 100.03 | 4,755,210 | -0.62(-0.62%) |
Feb 06, 2015 | 101.05 | 101.52 | 100.34 | 100.65 | 5,070,537 | -0.06(-0.06%) |
Feb 05, 2015 | 100.31 | 101.14 | 100.22 | 100.71 | 8,237,671 | +0.61(+0.61%) |
Feb 04, 2015 | 100.26 | 101.22 | 99.94 | 100.10 | 5,764,122 | -0.96(-0.95%) |
Feb 03, 2015 | 98.69 | 101.15 | 98.69 | 101.06 | 8,684,955 | +2.43(+2.46%) |
Feb 02, 2015 | 98.21 | 98.64 | 96.63 | 98.64 | 7,388,395 | +0.86(+0.88%) |
Jan 30, 2015 | 98.16 | 99.01 | 97.60 | 97.77 | 10,291,656 | -1.38(-1.40%) |
Jan 29, 2015 | 96.54 | 99.22 | 95.36 | 99.16 | 13,046,315 | +2.51(+2.59%) |
Jan 28, 2015 | 98.21 | 98.55 | 96.65 | 96.65 | 7,048,885 | -1.35(-1.38%) |
Jan 27, 2015 | 98.81 | 98.91 | 97.39 | 98.00 | 8,873,807 | -1.72(-1.72%) |
Jan 26, 2015 | 100.93 | 101.70 | 99.34 | 99.72 | 12,368,212 | +0.31(+0.31%) |
Jan 23, 2015 | 98.87 | 100.51 | 98.78 | 99.41 | 7,581,024 | +0.31(+0.31%) |
Jan 22, 2015 | 96.90 | 99.31 | 96.79 | 99.10 | 9,595,392 | +2.10(+2.17%) |
Jan 21, 2015 | 97.60 | 98.53 | 96.90 | 97.00 | 18,651,692 | -3.10(-3.10%) |
Jan 20, 2015 | 99.94 | 100.34 | 98.23 | 100.10 | 13,133,137 | -0.12(-0.12%) |
Jan 16, 2015 | 98.10 | 100.22 | 100.22 | 100.22 | 9,025,389 | +1.64(+1.66%) |
Jan 15, 2015 | 99.93 | 100.11 | 98.32 | 98.58 | 6,666,648 | -0.78(-0.79%) |
Jan 14, 2015 | 98.76 | 99.80 | 98.05 | 99.36 | 7,337,942 | -0.64(-0.64%) |
Jan 13, 2015 | 100.29 | 102.02 | 99.29 | 100.01 | 6,863,918 | +0.24(+0.24%) |
Jan 12, 2015 | 101.40 | 101.56 | 99.34 | 99.77 | 6,562,912 | -1.70(-1.68%) |
Jan 09, 2015 | 101.03 | 102.26 | 100.29 | 101.47 | 7,037,713 | +0.44(+0.44%) |
Jan 08, 2015 | 99.64 | 101.43 | 99.20 | 101.03 | 6,649,223 | +2.15(+2.17%) |
Jan 07, 2015 | 100.25 | 100.25 | 98.23 | 98.88 | 7,371,175 | -0.65(-0.65%) |
Jan 06, 2015 | 101.83 | 102.02 | 98.96 | 99.53 | 9,636,359 | -2.19(-2.16%) |
Jan 05, 2015 | 102.85 | 102.85 | 101.52 | 101.73 | 7,648,916 | -1.63(-1.57%) |
Jan 02, 2015 | 102.88 | 104.15 | 102.68 | 103.36 | 8,663,912 | +1.03(+1.01%) |
Dec 31, 2014 | 102.30 | 102.32 | 102.32 | 102.32 | 6,290,645 | +0.25(+0.24%) |
Dec 30, 2014 | 102.05 | 102.56 | 101.91 | 102.07 | 4,437,270 | -0.29(-0.29%) |
Dec 29, 2014 | 103.32 | 103.53 | 101.69 | 102.37 | 5,223,989 | -1.17(-1.13%) |
Dec 26, 2014 | 103.49 | 104.01 | 103.32 | 103.53 | 2,998,495 | +0.33(+0.32%) |
Dec 24, 2014 | 103.88 | 103.20 | 103.20 | 103.20 | 2,929,174 | -0.27(-0.26%) |
Dec 23, 2014 | 103.46 | 103.89 | 103.07 | 103.47 | 6,341,166 | +0.51(+0.50%) |
Dec 22, 2014 | 100.98 | 103.26 | 100.98 | 102.96 | 7,327,337 | +1.87(+1.85%) |
Dec 19, 2014 | 100.44 | 102.30 | 100.44 | 101.09 | 13,900,055 | +0.53(+0.53%) |
Dec 18, 2014 | 97.95 | 100.56 | 97.77 | 100.56 | 11,434,209 | +3.67(+3.78%) |
Dec 17, 2014 | 96.63 | 97.77 | 96.37 | 96.89 | 8,053,165 | +0.33(+0.34%) |
Dec 16, 2014 | 96.96 | 98.78 | 95.98 | 96.56 | 10,634,189 | -1.05(-1.08%) |
Dec 15, 2014 | 99.45 | 99.96 | 97.47 | 97.61 | 10,176,014 | -1.48(-1.49%) |
Dec 12, 2014 | 102.20 | 102.36 | 99.06 | 99.09 | 13,503,192 | -3.63(-3.53%) |
Dec 11, 2014 | 102.56 | 103.91 | 102.37 | 102.72 | 6,252,582 | +0.36(+0.35%) |
Dec 10, 2014 | 103.96 | 104.17 | 102.06 | 102.37 | 6,400,002 | -1.58(-1.52%) |
Dec 09, 2014 | 102.58 | 103.97 | 102.55 | 103.95 | 6,061,302 | +0.72(+0.70%) |
Dec 08, 2014 | 104.14 | 104.14 | 103.02 | 103.23 | 4,470,959 | -0.90(-0.86%) |
Dec 05, 2014 | 104.34 | 104.91 | 103.90 | 104.13 | 4,725,158 | -0.50(-0.48%) |
Dec 04, 2014 | 104.60 | 104.91 | 103.96 | 104.62 | 6,056,882 | -0.30(-0.29%) |
Dec 03, 2014 | 103.62 | 104.92 | 103.32 | 104.92 | 10,088,981 | +1.18(+1.14%) |
Dec 02, 2014 | 103.62 | 103.78 | 103.09 | 103.74 | 5,434,123 | +0.72(+0.70%) |