Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 91.80 | 93.00 | 88.92 | 89.28 | 40,498 | -3.00(-3.25%) |
Feb 26, 2015 | 95.52 | 96.00 | 91.92 | 92.28 | 31,321 | -3.24(-3.39%) |
Feb 25, 2015 | 93.72 | 97.20 | 92.76 | 95.52 | 31,229 | +1.68(+1.79%) |
Feb 24, 2015 | 94.08 | 94.80 | 92.40 | 93.84 | 19,242 | +0.00(+0.00%) |
Feb 23, 2015 | 94.68 | 96.12 | 93.60 | 93.84 | 23,489 | -1.08(-1.14%) |
Feb 20, 2015 | 95.64 | 95.88 | 93.84 | 94.92 | 18,316 | -1.08(-1.12%) |
Feb 19, 2015 | 94.80 | 96.12 | 93.12 | 96.00 | 35,487 | +0.48(+0.50%) |
Feb 18, 2015 | 97.80 | 99.84 | 94.80 | 95.52 | 36,807 | -2.64(-2.69%) |
Feb 17, 2015 | 96.12 | 99.72 | 94.32 | 98.16 | 76,032 | +3.00(+3.15%) |
Feb 13, 2015 | 101.40 | 95.16 | 95.16 | 95.16 | 84,250 | -5.28(-5.26%) |
Feb 12, 2015 | 102.00 | 102.00 | 96.72 | 100.44 | 45,608 | +0.72(+0.72%) |
Feb 11, 2015 | 100.08 | 102.72 | 97.12 | 99.72 | 49,361 | +1.68(+1.71%) |
Feb 10, 2015 | 95.88 | 104.16 | 94.80 | 98.04 | 137,056 | +6.84(+7.50%) |
Feb 09, 2015 | 85.92 | 92.88 | 85.32 | 91.20 | 45,074 | +5.88(+6.89%) |
Feb 06, 2015 | 88.68 | 89.88 | 84.36 | 85.32 | 37,011 | -3.36(-3.79%) |
Feb 05, 2015 | 83.28 | 88.92 | 82.32 | 88.68 | 39,602 | +5.40(+6.48%) |
Feb 04, 2015 | 86.40 | 86.88 | 82.92 | 83.28 | 33,023 | -3.00(-3.48%) |
Feb 03, 2015 | 85.32 | 87.12 | 81.36 | 86.28 | 61,201 | -0.36(-0.42%) |
Feb 02, 2015 | 88.44 | 89.76 | 84.48 | 86.64 | 45,268 | -0.96(-1.10%) |
Jan 30, 2015 | 92.28 | 92.28 | 86.88 | 87.60 | 90,900 | -4.92(-5.32%) |
Jan 29, 2015 | 91.08 | 93.12 | 88.32 | 92.52 | 51,530 | +2.16(+2.39%) |
Jan 28, 2015 | 89.88 | 92.88 | 87.12 | 90.36 | 75,175 | +0.96(+1.07%) |
Jan 27, 2015 | 90.96 | 94.38 | 88.80 | 89.40 | 36,616 | -3.24(-3.50%) |
Jan 26, 2015 | 90.24 | 95.52 | 88.44 | 92.64 | 45,226 | +1.68(+1.85%) |
Jan 23, 2015 | 87.60 | 92.82 | 83.46 | 90.96 | 335,004 | +6.96(+8.29%) |
Jan 22, 2015 | 95.76 | 95.76 | 82.45 | 84.00 | 121,801 | -10.92(-11.50%) |
Jan 21, 2015 | 105.00 | 105.00 | 93.35 | 94.92 | 45,290 | -12.96(-12.01%) |
Jan 20, 2015 | 102.12 | 108.96 | 100.20 | 107.88 | 23,472 | +6.72(+6.64%) |
Jan 16, 2015 | 99.00 | 101.52 | 96.12 | 101.16 | 24,752 | +5.28(+5.51%) |
Jan 15, 2015 | 105.00 | 105.72 | 95.64 | 95.88 | 33,074 | -8.52(-8.16%) |
Jan 14, 2015 | 106.44 | 107.80 | 104.16 | 104.40 | 23,394 | -2.88(-2.68%) |
Jan 13, 2015 | 113.40 | 113.40 | 106.80 | 107.28 | 27,226 | -4.80(-4.28%) |
Jan 12, 2015 | 112.32 | 113.40 | 108.48 | 112.08 | 37,810 | +2.88(+2.64%) |
Jan 09, 2015 | 111.60 | 113.35 | 105.00 | 109.20 | 35,877 | -1.08(-0.98%) |
Jan 08, 2015 | 109.20 | 110.40 | 107.00 | 110.28 | 33,716 | +1.44(+1.32%) |
Jan 07, 2015 | 108.96 | 109.56 | 106.86 | 108.84 | 25,112 | +1.08(+1.00%) |
Jan 06, 2015 | 112.68 | 113.28 | 106.20 | 107.76 | 24,211 | -4.80(-4.26%) |
Jan 05, 2015 | 113.16 | 114.00 | 111.60 | 112.56 | 37,299 | -0.84(-0.74%) |
Jan 02, 2015 | 110.76 | 114.72 | 108.48 | 113.40 | 43,791 | +3.72(+3.39%) |
Dec 31, 2014 | 105.72 | 109.68 | 109.68 | 109.68 | 39,175 | +3.36(+3.16%) |
Dec 30, 2014 | 103.80 | 107.88 | 103.80 | 106.32 | 26,594 | +2.52(+2.43%) |
Dec 29, 2014 | 102.60 | 104.88 | 99.84 | 103.80 | 30,254 | +1.20(+1.17%) |
Dec 26, 2014 | 100.68 | 103.02 | 99.48 | 102.60 | 21,287 | +3.00(+3.01%) |
Dec 24, 2014 | 97.08 | 99.60 | 99.60 | 99.60 | 18,308 | +2.28(+2.34%) |
Dec 23, 2014 | 101.04 | 102.72 | 96.12 | 97.32 | 26,321 | -3.36(-3.34%) |
Dec 22, 2014 | 100.32 | 102.00 | 99.60 | 100.68 | 18,536 | -0.60(-0.59%) |
Dec 19, 2014 | 103.92 | 103.92 | 100.68 | 101.28 | 47,044 | -2.40(-2.31%) |
Dec 18, 2014 | 102.00 | 104.03 | 100.20 | 103.68 | 27,822 | +3.60(+3.60%) |
Dec 17, 2014 | 99.84 | 100.92 | 98.04 | 100.08 | 29,736 | +1.68(+1.71%) |
Dec 16, 2014 | 98.28 | 102.12 | 96.24 | 98.40 | 17,888 | +0.12(+0.12%) |
Dec 15, 2014 | 108.96 | 109.68 | 97.08 | 98.28 | 36,765 | -9.60(-8.90%) |
Dec 12, 2014 | 107.64 | 109.56 | 106.80 | 107.88 | 17,816 | -0.48(-0.44%) |
Dec 11, 2014 | 108.48 | 109.54 | 107.16 | 108.36 | 19,143 | +0.72(+0.67%) |
Dec 10, 2014 | 108.96 | 109.80 | 106.80 | 107.64 | 16,425 | -2.16(-1.97%) |
Dec 09, 2014 | 107.52 | 110.64 | 105.60 | 109.80 | 12,994 | +0.96(+0.88%) |
Dec 08, 2014 | 111.60 | 113.59 | 108.72 | 108.84 | 9,278 | -3.36(-2.99%) |
Dec 05, 2014 | 111.24 | 112.74 | 110.88 | 112.20 | 9,114 | +1.80(+1.63%) |
Dec 04, 2014 | 113.64 | 113.64 | 110.04 | 110.40 | 8,501 | -2.28(-2.02%) |
Dec 03, 2014 | 112.44 | 113.64 | 109.56 | 112.68 | 10,866 | -0.12(-0.11%) |
Dec 02, 2014 | 108.84 | 112.92 | 108.48 | 112.80 | 14,935 | +3.84(+3.52%) |