Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 96.94 | 103.44 | 96.26 | 96.95 | 1,341,479 | +0.14(+0.14%) |
Feb 26, 2015 | 96.83 | 97.04 | 96.07 | 96.82 | 1,299,984 | -0.22(-0.23%) |
Feb 25, 2015 | 96.83 | 97.57 | 96.81 | 97.04 | 1,002,674 | -0.14(-0.14%) |
Feb 24, 2015 | 96.89 | 97.52 | 96.70 | 97.17 | 980,261 | +0.08(+0.08%) |
Feb 23, 2015 | 96.58 | 97.29 | 96.03 | 97.10 | 1,346,491 | +0.16(+0.17%) |
Feb 20, 2015 | 96.60 | 97.08 | 95.86 | 96.93 | 1,309,244 | +0.06(+0.06%) |
Feb 19, 2015 | 96.91 | 97.24 | 96.55 | 96.87 | 839,668 | -0.27(-0.28%) |
Feb 18, 2015 | 97.27 | 97.78 | 96.38 | 97.14 | 1,295,949 | -0.14(-0.15%) |
Feb 17, 2015 | 96.89 | 97.74 | 96.89 | 97.29 | 1,417,868 | +0.14(+0.15%) |
Feb 13, 2015 | 97.16 | 97.14 | 97.14 | 97.14 | 1,528,216 | -0.17(-0.18%) |
Feb 12, 2015 | 96.62 | 97.56 | 96.50 | 97.32 | 1,684,533 | +0.64(+0.66%) |
Feb 11, 2015 | 94.93 | 96.84 | 94.68 | 96.68 | 1,746,468 | +1.83(+1.92%) |
Feb 10, 2015 | 93.70 | 95.00 | 93.67 | 94.85 | 1,732,906 | +1.50(+1.60%) |
Feb 09, 2015 | 92.91 | 93.67 | 92.51 | 93.36 | 1,337,403 | +0.21(+0.23%) |
Feb 06, 2015 | 91.76 | 93.70 | 91.73 | 93.14 | 2,892,718 | +2.61(+2.88%) |
Feb 05, 2015 | 90.03 | 90.80 | 89.72 | 90.54 | 1,350,276 | +0.58(+0.64%) |
Feb 04, 2015 | 89.45 | 90.51 | 89.35 | 89.96 | 1,435,857 | +0.34(+0.38%) |
Feb 03, 2015 | 89.08 | 89.66 | 88.86 | 89.62 | 1,143,988 | +0.89(+1.00%) |
Feb 02, 2015 | 87.29 | 88.76 | 86.60 | 88.73 | 1,298,647 | +1.74(+2.00%) |
Jan 30, 2015 | 87.16 | 87.85 | 86.31 | 86.99 | 2,233,209 | -1.09(-1.24%) |
Jan 29, 2015 | 87.74 | 88.32 | 87.27 | 88.08 | 1,293,421 | +0.09(+0.10%) |
Jan 28, 2015 | 90.65 | 90.85 | 87.95 | 88.00 | 1,475,307 | -2.17(-2.41%) |
Jan 27, 2015 | 90.41 | 90.97 | 89.98 | 90.17 | 897,405 | -0.80(-0.88%) |
Jan 26, 2015 | 91.04 | 91.39 | 90.56 | 90.97 | 782,011 | -0.24(-0.26%) |
Jan 23, 2015 | 92.72 | 93.03 | 91.14 | 91.21 | 895,900 | -1.24(-1.34%) |
Jan 22, 2015 | 91.67 | 92.78 | 90.93 | 92.45 | 1,305,598 | +1.11(+1.22%) |
Jan 21, 2015 | 91.09 | 92.16 | 90.18 | 91.34 | 993,725 | -0.12(-0.13%) |
Jan 20, 2015 | 92.66 | 92.89 | 90.90 | 91.45 | 982,153 | -0.86(-0.93%) |
Jan 16, 2015 | 90.55 | 92.37 | 90.47 | 92.31 | 1,452,257 | +1.94(+2.15%) |
Jan 15, 2015 | 90.57 | 91.36 | 89.88 | 90.37 | 1,110,943 | -0.14(-0.15%) |
Jan 14, 2015 | 89.49 | 90.55 | 89.03 | 90.51 | 1,583,292 | -0.14(-0.15%) |
Jan 13, 2015 | 91.00 | 92.39 | 90.06 | 90.64 | 985,857 | +0.38(+0.42%) |
Jan 12, 2015 | 91.44 | 91.99 | 90.23 | 90.27 | 1,001,735 | -1.29(-1.41%) |
Jan 09, 2015 | 92.03 | 92.25 | 91.26 | 91.56 | 943,291 | -0.50(-0.55%) |
Jan 08, 2015 | 91.33 | 92.60 | 91.25 | 92.06 | 1,494,906 | +1.33(+1.47%) |
Jan 07, 2015 | 89.56 | 90.79 | 89.16 | 90.73 | 1,232,147 | +1.02(+1.14%) |
Jan 06, 2015 | 90.78 | 91.71 | 89.49 | 89.71 | 1,856,298 | -0.54(-0.60%) |
Jan 05, 2015 | 90.69 | 91.11 | 89.87 | 90.25 | 1,146,521 | -0.88(-0.96%) |
Jan 02, 2015 | 92.25 | 92.79 | 90.42 | 91.13 | 966,851 | -0.48(-0.53%) |
Dec 31, 2014 | 93.08 | 91.61 | 91.61 | 91.61 | 1,032,268 | -1.35(-1.45%) |
Dec 30, 2014 | 92.68 | 93.22 | 92.48 | 92.96 | 863,745 | +0.29(+0.31%) |
Dec 29, 2014 | 92.76 | 93.25 | 92.39 | 92.67 | 817,359 | -0.32(-0.34%) |
Dec 26, 2014 | 93.56 | 93.56 | 92.74 | 92.99 | 707,829 | -0.25(-0.27%) |
Dec 24, 2014 | 93.49 | 93.24 | 93.24 | 93.24 | 680,414 | -0.14(-0.16%) |
Dec 23, 2014 | 93.86 | 94.09 | 93.34 | 93.39 | 1,804,047 | -0.36(-0.38%) |
Dec 22, 2014 | 93.70 | 93.95 | 93.30 | 93.74 | 1,049,386 | +0.34(+0.36%) |
Dec 19, 2014 | 93.93 | 94.05 | 93.31 | 93.41 | 2,665,307 | -0.01(-0.01%) |
Dec 18, 2014 | 93.34 | 93.66 | 92.57 | 93.41 | 2,635,575 | +1.01(+1.10%) |
Dec 17, 2014 | 91.78 | 92.81 | 91.11 | 92.40 | 1,786,184 | +1.10(+1.21%) |
Dec 16, 2014 | 91.32 | 92.71 | 91.27 | 91.30 | 1,880,995 | -0.34(-0.37%) |
Dec 15, 2014 | 92.95 | 93.28 | 91.23 | 91.64 | 1,934,278 | -0.14(-0.16%) |
Dec 12, 2014 | 92.31 | 93.09 | 91.76 | 91.78 | 1,491,185 | -1.24(-1.33%) |
Dec 11, 2014 | 93.25 | 94.18 | 92.85 | 93.02 | 2,059,534 | -0.03(-0.03%) |
Dec 10, 2014 | 93.72 | 94.46 | 92.86 | 93.05 | 2,533,776 | -0.84(-0.90%) |
Dec 09, 2014 | 93.45 | 94.77 | 93.38 | 93.89 | 2,688,408 | -0.40(-0.42%) |
Dec 08, 2014 | 91.87 | 94.41 | 91.61 | 94.28 | 3,302,437 | +2.42(+2.63%) |
Dec 05, 2014 | 91.65 | 92.53 | 91.33 | 91.87 | 1,657,573 | +0.44(+0.49%) |
Dec 04, 2014 | 90.31 | 92.18 | 90.31 | 91.42 | 3,118,186 | +0.85(+0.94%) |
Dec 03, 2014 | 89.39 | 90.66 | 88.98 | 90.57 | 1,472,777 | +1.10(+1.23%) |
Dec 02, 2014 | 89.12 | 89.57 | 89.05 | 89.47 | 942,581 | +0.19(+0.22%) |