Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 99.01 | 99.21 | 98.22 | 98.28 | 3,396,248 | -0.41(-0.41%) |
Feb 26, 2015 | 99.89 | 100.24 | 98.63 | 98.69 | 3,799,523 | -1.36(-1.36%) |
Feb 25, 2015 | 100.11 | 100.63 | 99.59 | 100.05 | 3,053,282 | +0.23(+0.23%) |
Feb 24, 2015 | 100.01 | 100.36 | 99.36 | 99.82 | 4,572,775 | -0.86(-0.86%) |
Feb 23, 2015 | 100.71 | 100.80 | 99.74 | 100.68 | 3,372,048 | +0.07(+0.07%) |
Feb 20, 2015 | 99.01 | 100.64 | 97.99 | 100.61 | 4,586,869 | +1.38(+1.39%) |
Feb 19, 2015 | 99.95 | 100.74 | 99.13 | 99.22 | 3,196,488 | -1.13(-1.13%) |
Feb 18, 2015 | 99.70 | 100.57 | 99.27 | 100.36 | 2,581,124 | +0.66(+0.66%) |
Feb 17, 2015 | 99.22 | 99.71 | 98.91 | 99.70 | 4,331,446 | -0.05(-0.05%) |
Feb 13, 2015 | 100.67 | 99.74 | 99.74 | 99.74 | 4,142,082 | -1.00(-0.99%) |
Feb 12, 2015 | 99.84 | 100.83 | 99.57 | 100.75 | 5,081,654 | +1.37(+1.38%) |
Feb 11, 2015 | 98.44 | 99.83 | 98.11 | 99.37 | 4,160,204 | +1.03(+1.05%) |
Feb 10, 2015 | 97.45 | 98.52 | 96.62 | 98.34 | 4,952,035 | +1.16(+1.19%) |
Feb 09, 2015 | 98.87 | 99.26 | 96.77 | 97.18 | 5,194,032 | -1.92(-1.94%) |
Feb 06, 2015 | 100.07 | 100.33 | 98.71 | 99.10 | 3,655,091 | -0.85(-0.85%) |
Feb 05, 2015 | 98.76 | 100.16 | 98.47 | 99.95 | 4,136,130 | +1.96(+2.00%) |
Feb 04, 2015 | 98.17 | 98.74 | 97.56 | 97.99 | 3,795,763 | -1.10(-1.11%) |
Feb 03, 2015 | 97.78 | 99.26 | 97.47 | 99.09 | 4,427,574 | +2.26(+2.34%) |
Feb 02, 2015 | 96.11 | 96.86 | 94.94 | 96.82 | 4,003,329 | +1.46(+1.54%) |
Jan 30, 2015 | 96.98 | 97.08 | 95.29 | 95.36 | 5,431,689 | -2.34(-2.40%) |
Jan 29, 2015 | 97.13 | 97.90 | 95.66 | 97.70 | 4,276,742 | +0.76(+0.79%) |
Jan 28, 2015 | 99.00 | 99.33 | 96.89 | 96.94 | 5,626,608 | -1.39(-1.41%) |
Jan 27, 2015 | 96.95 | 98.95 | 96.73 | 98.33 | 4,722,102 | -0.38(-0.39%) |
Jan 26, 2015 | 98.04 | 99.15 | 97.34 | 98.71 | 4,364,390 | +1.01(+1.03%) |
Jan 23, 2015 | 98.44 | 99.41 | 97.09 | 97.70 | 6,298,231 | +0.21(+0.22%) |
Jan 22, 2015 | 95.39 | 98.36 | 95.20 | 97.49 | 7,903,886 | +4.42(+4.75%) |
Jan 21, 2015 | 93.20 | 94.43 | 92.57 | 93.07 | 5,879,076 | +0.37(+0.39%) |
Jan 20, 2015 | 91.55 | 93.09 | 91.24 | 92.71 | 6,696,792 | +1.67(+1.83%) |
Jan 16, 2015 | 90.23 | 91.15 | 89.39 | 91.04 | 10,508,623 | +0.89(+0.99%) |
Jan 15, 2015 | 90.60 | 91.83 | 89.79 | 90.14 | 6,951,861 | -0.46(-0.50%) |
Jan 14, 2015 | 89.91 | 91.10 | 89.12 | 90.60 | 7,653,401 | -0.38(-0.42%) |
Jan 13, 2015 | 93.56 | 94.50 | 90.09 | 90.98 | 6,724,970 | -1.74(-1.88%) |
Jan 12, 2015 | 93.02 | 93.11 | 91.97 | 92.72 | 4,022,978 | -0.82(-0.88%) |
Jan 09, 2015 | 95.25 | 95.57 | 93.44 | 93.55 | 3,690,955 | -1.71(-1.79%) |
Jan 08, 2015 | 92.75 | 95.26 | 92.35 | 95.25 | 5,955,154 | +3.44(+3.75%) |
Jan 07, 2015 | 92.06 | 92.58 | 91.00 | 91.81 | 4,926,858 | +0.50(+0.55%) |
Jan 06, 2015 | 92.98 | 92.98 | 90.84 | 91.31 | 7,772,995 | -1.93(-2.07%) |
Jan 05, 2015 | 96.25 | 96.25 | 93.13 | 93.24 | 5,660,288 | -3.26(-3.38%) |
Jan 02, 2015 | 97.57 | 98.28 | 95.73 | 96.50 | 3,791,117 | -0.42(-0.44%) |
Dec 31, 2014 | 98.21 | 96.92 | 96.92 | 96.92 | 2,883,318 | -0.91(-0.93%) |
Dec 30, 2014 | 97.80 | 98.30 | 97.37 | 97.83 | 2,795,600 | -0.37(-0.37%) |
Dec 29, 2014 | 97.25 | 98.40 | 96.89 | 98.20 | 2,466,350 | +0.25(+0.26%) |
Dec 26, 2014 | 98.35 | 98.43 | 97.69 | 97.95 | 2,050,610 | +0.07(+0.07%) |
Dec 24, 2014 | 98.13 | 97.87 | 97.87 | 97.87 | 1,230,984 | -0.31(-0.31%) |
Dec 23, 2014 | 98.37 | 98.77 | 97.87 | 98.18 | 2,712,676 | +0.22(+0.22%) |
Dec 22, 2014 | 96.86 | 98.23 | 96.77 | 97.96 | 3,911,565 | +1.58(+1.64%) |
Dec 19, 2014 | 96.49 | 97.61 | 96.09 | 96.38 | 7,530,487 | -0.33(-0.34%) |
Dec 18, 2014 | 95.15 | 96.73 | 94.74 | 96.71 | 6,473,719 | +3.21(+3.44%) |
Dec 17, 2014 | 91.48 | 93.90 | 90.53 | 93.50 | 6,800,378 | +2.21(+2.42%) |
Dec 16, 2014 | 90.93 | 93.55 | 90.77 | 91.28 | 5,932,409 | -0.11(-0.12%) |
Dec 15, 2014 | 92.06 | 93.17 | 90.85 | 91.40 | 6,631,988 | -0.17(-0.19%) |
Dec 12, 2014 | 92.45 | 94.17 | 91.53 | 91.57 | 5,928,405 | -1.46(-1.57%) |
Dec 11, 2014 | 92.73 | 94.22 | 92.32 | 93.03 | 4,816,057 | +0.54(+0.58%) |
Dec 10, 2014 | 94.30 | 94.65 | 91.92 | 92.50 | 5,644,301 | -1.93(-2.04%) |
Dec 09, 2014 | 91.86 | 94.47 | 91.03 | 94.42 | 6,859,681 | +0.91(+0.97%) |
Dec 08, 2014 | 95.90 | 96.07 | 92.97 | 93.51 | 6,904,003 | -2.99(-3.09%) |
Dec 05, 2014 | 97.63 | 97.87 | 96.12 | 96.50 | 3,946,742 | -0.94(-0.96%) |
Dec 04, 2014 | 97.97 | 98.64 | 96.78 | 97.43 | 4,193,762 | -0.97(-0.98%) |
Dec 03, 2014 | 97.10 | 98.76 | 97.05 | 98.40 | 6,044,270 | +1.61(+1.66%) |
Dec 02, 2014 | 93.55 | 96.86 | 93.00 | 96.79 | 7,893,786 | +3.53(+3.79%) |