Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 94.44 | 94.44 | 92.03 | 92.20 | 735,350 | -2.24(-2.37%) |
Feb 26, 2015 | 94.35 | 95.25 | 94.16 | 94.44 | 401,474 | +0.06(+0.07%) |
Feb 25, 2015 | 94.01 | 95.28 | 93.09 | 94.38 | 728,513 | +0.36(+0.39%) |
Feb 24, 2015 | 93.99 | 96.67 | 92.69 | 94.01 | 1,770,791 | -0.88(-0.93%) |
Feb 23, 2015 | 93.10 | 95.14 | 93.08 | 94.89 | 1,016,253 | +1.82(+1.95%) |
Feb 20, 2015 | 92.56 | 93.60 | 92.32 | 93.08 | 508,263 | +0.68(+0.74%) |
Feb 19, 2015 | 92.83 | 93.09 | 92.23 | 92.40 | 331,421 | -0.09(-0.10%) |
Feb 18, 2015 | 91.48 | 92.71 | 91.29 | 92.49 | 403,311 | +1.07(+1.17%) |
Feb 17, 2015 | 90.81 | 91.62 | 90.32 | 91.42 | 222,494 | +0.61(+0.67%) |
Feb 13, 2015 | 90.90 | 90.81 | 90.81 | 90.81 | 251,741 | -0.51(-0.56%) |
Feb 12, 2015 | 91.27 | 91.64 | 90.42 | 91.32 | 352,399 | +0.10(+0.11%) |
Feb 11, 2015 | 91.83 | 92.02 | 90.55 | 91.22 | 242,165 | -0.44(-0.48%) |
Feb 10, 2015 | 90.20 | 92.17 | 90.08 | 91.65 | 336,421 | +2.09(+2.33%) |
Feb 09, 2015 | 90.07 | 90.69 | 88.99 | 89.56 | 275,282 | -1.12(-1.23%) |
Feb 06, 2015 | 90.60 | 91.15 | 89.85 | 90.68 | 312,746 | +0.11(+0.12%) |
Feb 05, 2015 | 90.81 | 91.19 | 89.94 | 90.57 | 253,999 | +0.02(+0.02%) |
Feb 04, 2015 | 89.28 | 91.27 | 89.24 | 90.55 | 331,408 | +0.32(+0.35%) |
Feb 03, 2015 | 89.72 | 90.30 | 88.51 | 90.24 | 315,788 | +1.17(+1.32%) |
Feb 02, 2015 | 90.44 | 90.61 | 87.87 | 89.06 | 466,010 | -0.88(-0.98%) |
Jan 30, 2015 | 91.20 | 91.87 | 89.92 | 89.94 | 516,203 | -2.03(-2.21%) |
Jan 29, 2015 | 90.93 | 92.26 | 90.11 | 91.98 | 584,542 | +1.27(+1.40%) |
Jan 28, 2015 | 90.63 | 91.67 | 89.84 | 90.71 | 527,221 | +0.87(+0.97%) |
Jan 27, 2015 | 89.04 | 90.24 | 88.77 | 89.84 | 381,504 | +0.17(+0.19%) |
Jan 26, 2015 | 88.99 | 89.83 | 88.97 | 89.66 | 410,463 | +0.58(+0.65%) |
Jan 23, 2015 | 90.03 | 90.43 | 89.06 | 89.08 | 440,049 | -0.83(-0.92%) |
Jan 22, 2015 | 88.99 | 90.04 | 88.45 | 89.91 | 358,360 | +1.48(+1.67%) |
Jan 21, 2015 | 88.34 | 88.82 | 87.94 | 88.43 | 430,755 | -0.12(-0.13%) |
Jan 20, 2015 | 89.85 | 89.85 | 88.20 | 88.55 | 525,372 | -0.89(-1.00%) |
Jan 16, 2015 | 87.62 | 89.51 | 86.98 | 89.44 | 775,733 | +1.51(+1.71%) |
Jan 15, 2015 | 89.82 | 89.82 | 86.16 | 87.93 | 1,631,800 | -1.89(-2.10%) |
Jan 14, 2015 | 91.03 | 92.71 | 89.69 | 89.82 | 845,272 | -2.53(-2.74%) |
Jan 13, 2015 | 93.08 | 94.37 | 91.93 | 92.35 | 698,735 | -0.38(-0.41%) |
Jan 12, 2015 | 91.45 | 92.81 | 91.27 | 92.73 | 470,306 | +1.47(+1.61%) |
Jan 09, 2015 | 91.52 | 91.62 | 90.62 | 91.26 | 748,195 | -0.25(-0.28%) |
Jan 08, 2015 | 89.39 | 91.53 | 89.15 | 91.52 | 778,028 | +2.98(+3.36%) |
Jan 07, 2015 | 86.58 | 88.62 | 86.23 | 88.54 | 687,829 | +2.92(+3.40%) |
Jan 06, 2015 | 85.74 | 86.85 | 84.60 | 85.62 | 801,436 | -1.07(-1.24%) |
Jan 05, 2015 | 86.59 | 87.12 | 85.44 | 86.69 | 628,545 | +1.07(+1.25%) |
Jan 02, 2015 | 85.63 | 86.28 | 84.95 | 85.62 | 441,647 | +0.11(+0.13%) |
Dec 31, 2014 | 86.59 | 85.51 | 85.51 | 85.51 | 323,321 | -0.68(-0.79%) |
Dec 30, 2014 | 86.75 | 87.53 | 86.09 | 86.19 | 383,077 | -0.47(-0.54%) |
Dec 29, 2014 | 86.77 | 87.28 | 86.57 | 86.67 | 360,180 | -0.01(-0.01%) |
Dec 26, 2014 | 86.58 | 87.04 | 86.51 | 86.68 | 179,097 | +0.05(+0.06%) |
Dec 24, 2014 | 86.82 | 86.62 | 86.62 | 86.62 | 138,314 | -0.21(-0.24%) |
Dec 23, 2014 | 87.19 | 88.03 | 86.71 | 86.83 | 349,971 | -0.25(-0.29%) |
Dec 22, 2014 | 87.02 | 88.22 | 86.32 | 87.08 | 374,347 | +0.19(+0.22%) |
Dec 19, 2014 | 85.99 | 87.57 | 85.96 | 86.89 | 836,015 | +1.13(+1.31%) |
Dec 18, 2014 | 85.26 | 85.77 | 84.57 | 85.77 | 475,780 | +0.93(+1.09%) |
Dec 17, 2014 | 84.60 | 85.29 | 83.45 | 84.84 | 477,720 | +0.46(+0.55%) |
Dec 16, 2014 | 85.11 | 85.22 | 83.78 | 84.38 | 460,318 | -0.98(-1.15%) |
Dec 15, 2014 | 86.19 | 86.55 | 84.92 | 85.36 | 354,788 | -0.97(-1.13%) |
Dec 12, 2014 | 85.07 | 86.88 | 84.49 | 86.33 | 283,895 | +0.86(+1.01%) |
Dec 11, 2014 | 84.90 | 85.93 | 84.81 | 85.47 | 419,355 | +0.95(+1.13%) |
Dec 10, 2014 | 85.64 | 86.26 | 84.41 | 84.51 | 264,795 | -1.45(-1.69%) |
Dec 09, 2014 | 85.98 | 86.06 | 85.02 | 85.96 | 210,999 | -0.43(-0.50%) |
Dec 08, 2014 | 85.36 | 87.01 | 85.15 | 86.40 | 299,037 | +0.46(+0.54%) |
Dec 05, 2014 | 87.03 | 87.13 | 85.74 | 85.94 | 398,812 | -0.94(-1.08%) |
Dec 04, 2014 | 86.70 | 87.26 | 86.46 | 86.88 | 340,611 | +0.21(+0.24%) |
Dec 03, 2014 | 86.32 | 86.91 | 85.91 | 86.67 | 256,669 | +0.55(+0.64%) |
Dec 02, 2014 | 85.31 | 86.24 | 85.28 | 86.12 | 642,764 | +0.81(+0.94%) |