Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 104.80 | 105.48 | 100.03 | 101.53 | 574,929 | -2.86(-2.74%) |
Feb 26, 2015 | 106.36 | 106.90 | 102.38 | 104.39 | 402,986 | -2.27(-2.13%) |
Feb 25, 2015 | 105.10 | 107.80 | 104.14 | 106.66 | 701,236 | +1.43(+1.36%) |
Feb 24, 2015 | 104.14 | 105.78 | 102.93 | 105.23 | 600,976 | +1.13(+1.09%) |
Feb 23, 2015 | 102.85 | 105.35 | 100.00 | 104.10 | 753,039 | +1.71(+1.67%) |
Feb 20, 2015 | 98.67 | 102.66 | 98.05 | 102.39 | 499,626 | +3.45(+3.49%) |
Feb 19, 2015 | 96.81 | 99.18 | 96.20 | 98.94 | 461,045 | +1.73(+1.78%) |
Feb 18, 2015 | 96.85 | 97.34 | 93.75 | 97.21 | 519,311 | +0.53(+0.55%) |
Feb 17, 2015 | 95.17 | 97.78 | 93.81 | 96.68 | 492,308 | +1.14(+1.19%) |
Feb 13, 2015 | 96.00 | 95.54 | 95.54 | 95.54 | 495,100 | +1.67(+1.78%) |
Feb 12, 2015 | 94.95 | 94.95 | 91.02 | 93.87 | 597,600 | +0.46(+0.49%) |
Feb 11, 2015 | 92.12 | 94.92 | 91.61 | 93.41 | 617,693 | +0.40(+0.43%) |
Feb 10, 2015 | 88.66 | 93.56 | 88.66 | 93.01 | 706,341 | +5.21(+5.93%) |
Feb 09, 2015 | 89.11 | 90.90 | 87.26 | 87.80 | 276,368 | -1.30(-1.46%) |
Feb 06, 2015 | 89.86 | 92.39 | 88.05 | 89.10 | 455,849 | -2.05(-2.25%) |
Feb 05, 2015 | 86.16 | 91.58 | 85.61 | 91.15 | 607,320 | +5.58(+6.52%) |
Feb 04, 2015 | 88.40 | 88.74 | 82.06 | 85.57 | 775,743 | -3.28(-3.69%) |
Feb 03, 2015 | 93.18 | 93.23 | 86.18 | 88.85 | 919,549 | -3.41(-3.70%) |
Feb 02, 2015 | 94.75 | 94.78 | 90.40 | 92.26 | 631,680 | -1.57(-1.67%) |
Jan 30, 2015 | 92.56 | 95.36 | 91.56 | 93.83 | 1,026,073 | +0.40(+0.43%) |
Jan 29, 2015 | 92.57 | 93.51 | 90.00 | 93.43 | 1,008,796 | +2.55(+2.81%) |
Jan 28, 2015 | 96.80 | 96.80 | 90.45 | 90.88 | 871,161 | -4.62(-4.84%) |
Jan 27, 2015 | 94.25 | 96.34 | 94.25 | 95.50 | 676,086 | +0.30(+0.31%) |
Jan 26, 2015 | 93.41 | 96.20 | 93.41 | 95.20 | 861,859 | +1.78(+1.91%) |
Jan 23, 2015 | 92.66 | 94.99 | 91.27 | 93.42 | 698,689 | +0.25(+0.27%) |
Jan 22, 2015 | 88.95 | 93.56 | 85.03 | 93.17 | 2,415,545 | +5.81(+6.65%) |
Jan 21, 2015 | 92.50 | 92.87 | 86.58 | 87.36 | 5,035,514 | -8.89(-9.24%) |
Jan 20, 2015 | 100.49 | 102.00 | 95.89 | 96.25 | 783,377 | -4.52(-4.49%) |
Jan 16, 2015 | 98.14 | 101.03 | 97.19 | 100.77 | 512,705 | +2.13(+2.16%) |
Jan 15, 2015 | 103.78 | 103.90 | 98.22 | 98.64 | 496,094 | -4.91(-4.74%) |
Jan 14, 2015 | 102.41 | 105.42 | 101.30 | 103.55 | 421,294 | -1.42(-1.35%) |
Jan 13, 2015 | 105.57 | 108.87 | 104.35 | 104.97 | 689,773 | +1.19(+1.15%) |
Jan 12, 2015 | 103.22 | 106.83 | 102.58 | 103.78 | 773,744 | +2.48(+2.45%) |
Jan 09, 2015 | 102.14 | 102.62 | 98.00 | 101.30 | 625,596 | -0.40(-0.39%) |
Jan 08, 2015 | 97.35 | 102.00 | 94.59 | 101.70 | 800,833 | +6.84(+7.21%) |
Jan 07, 2015 | 94.85 | 95.82 | 93.88 | 94.86 | 601,387 | +0.84(+0.89%) |
Jan 06, 2015 | 95.77 | 97.82 | 92.40 | 94.02 | 922,843 | -1.36(-1.43%) |
Jan 05, 2015 | 96.44 | 96.50 | 93.81 | 95.38 | 615,685 | -2.39(-2.44%) |
Jan 02, 2015 | 97.97 | 99.91 | 96.31 | 97.77 | 380,975 | +0.77(+0.79%) |
Dec 31, 2014 | 96.71 | 97.00 | 97.00 | 97.00 | 349,200 | +0.00(+0.00%) |
Dec 30, 2014 | 97.02 | 98.92 | 95.00 | 97.00 | 279,188 | -0.11(-0.11%) |
Dec 29, 2014 | 97.99 | 99.19 | 95.50 | 97.11 | 254,077 | -0.81(-0.83%) |
Dec 26, 2014 | 93.63 | 98.88 | 93.63 | 97.92 | 243,025 | +4.40(+4.70%) |
Dec 24, 2014 | 93.88 | 93.52 | 93.52 | 93.52 | 162,300 | +0.97(+1.05%) |
Dec 23, 2014 | 101.92 | 102.62 | 90.30 | 92.55 | 963,836 | -9.93(-9.69%) |
Dec 22, 2014 | 98.80 | 104.05 | 98.49 | 102.48 | 535,071 | +1.75(+1.74%) |
Dec 19, 2014 | 98.54 | 101.97 | 97.77 | 100.73 | 1,408,360 | +1.32(+1.33%) |
Dec 18, 2014 | 98.26 | 99.52 | 96.83 | 99.41 | 520,134 | +2.96(+3.07%) |
Dec 17, 2014 | 92.50 | 96.54 | 91.12 | 96.45 | 573,234 | +4.37(+4.75%) |
Dec 16, 2014 | 91.33 | 95.06 | 90.65 | 92.08 | 741,182 | -1.87(-1.99%) |
Dec 15, 2014 | 101.98 | 104.27 | 93.62 | 93.95 | 838,112 | -6.50(-6.47%) |
Dec 12, 2014 | 99.29 | 103.07 | 98.38 | 100.45 | 477,410 | +0.23(+0.23%) |
Dec 11, 2014 | 102.03 | 107.95 | 100.00 | 100.22 | 513,488 | -0.52(-0.52%) |
Dec 10, 2014 | 105.42 | 106.80 | 100.47 | 100.74 | 427,583 | -5.85(-5.49%) |
Dec 09, 2014 | 102.52 | 108.00 | 102.01 | 106.59 | 750,555 | +0.17(+0.16%) |
Dec 08, 2014 | 101.25 | 111.49 | 101.25 | 106.42 | 918,403 | +7.18(+7.23%) |
Dec 05, 2014 | 99.70 | 101.09 | 98.81 | 99.24 | 494,505 | -0.83(-0.83%) |
Dec 04, 2014 | 100.05 | 102.26 | 99.23 | 100.07 | 425,418 | +0.15(+0.15%) |
Dec 03, 2014 | 101.60 | 101.78 | 98.35 | 99.92 | 480,753 | -1.65(-1.62%) |
Dec 02, 2014 | 100.91 | 104.00 | 99.75 | 101.57 | 490,270 | +0.88(+0.87%) |