Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 94.16 | 94.16 | 91.76 | 91.93 | 737,524 | -2.24(-2.37%) |
Feb 26, 2015 | 94.07 | 94.97 | 93.88 | 94.16 | 402,661 | +0.06(+0.07%) |
Feb 25, 2015 | 93.74 | 94.99 | 92.81 | 94.10 | 730,666 | +0.36(+0.39%) |
Feb 24, 2015 | 93.71 | 96.39 | 92.41 | 93.74 | 1,776,025 | -0.88(-0.93%) |
Feb 23, 2015 | 92.83 | 94.86 | 92.80 | 94.61 | 1,019,257 | +1.81(+1.95%) |
Feb 20, 2015 | 92.29 | 93.33 | 92.05 | 92.80 | 509,765 | +0.68(+0.74%) |
Feb 19, 2015 | 92.56 | 92.81 | 91.96 | 92.12 | 332,400 | -0.09(-0.10%) |
Feb 18, 2015 | 91.21 | 92.43 | 91.02 | 92.21 | 404,503 | +1.07(+1.17%) |
Feb 17, 2015 | 90.54 | 91.35 | 90.05 | 91.15 | 223,152 | +0.61(+0.67%) |
Feb 13, 2015 | 90.63 | 90.54 | 90.54 | 90.54 | 252,485 | -0.51(-0.56%) |
Feb 12, 2015 | 91.00 | 91.37 | 90.15 | 91.05 | 353,441 | +0.10(+0.11%) |
Feb 11, 2015 | 91.56 | 91.75 | 90.29 | 90.95 | 242,881 | -0.43(-0.48%) |
Feb 10, 2015 | 89.93 | 91.90 | 89.82 | 91.38 | 337,416 | +2.08(+2.33%) |
Feb 09, 2015 | 89.81 | 90.42 | 88.73 | 89.30 | 276,096 | -1.11(-1.23%) |
Feb 06, 2015 | 90.33 | 90.88 | 89.59 | 90.41 | 313,670 | +0.11(+0.12%) |
Feb 05, 2015 | 90.54 | 90.92 | 89.67 | 90.30 | 254,749 | +0.02(+0.02%) |
Feb 04, 2015 | 89.02 | 91.00 | 88.97 | 90.29 | 332,388 | +0.32(+0.35%) |
Feb 03, 2015 | 89.45 | 90.03 | 88.25 | 89.97 | 316,721 | +1.17(+1.32%) |
Feb 02, 2015 | 90.18 | 90.34 | 87.61 | 88.80 | 467,387 | -0.88(-0.98%) |
Jan 30, 2015 | 90.93 | 91.60 | 89.65 | 89.68 | 517,729 | -2.03(-2.21%) |
Jan 29, 2015 | 90.66 | 91.99 | 89.84 | 91.71 | 586,270 | +1.27(+1.40%) |
Jan 28, 2015 | 90.36 | 91.40 | 89.58 | 90.44 | 528,779 | +0.87(+0.97%) |
Jan 27, 2015 | 88.77 | 89.98 | 88.51 | 89.57 | 382,631 | +0.17(+0.19%) |
Jan 26, 2015 | 88.73 | 89.56 | 88.71 | 89.40 | 411,676 | +0.58(+0.65%) |
Jan 23, 2015 | 89.76 | 90.16 | 88.80 | 88.82 | 441,350 | -0.82(-0.92%) |
Jan 22, 2015 | 88.73 | 89.77 | 88.19 | 89.64 | 359,419 | +1.48(+1.67%) |
Jan 21, 2015 | 88.08 | 88.56 | 87.68 | 88.17 | 432,028 | -0.12(-0.13%) |
Jan 20, 2015 | 89.59 | 89.59 | 87.94 | 88.29 | 526,925 | -0.89(-0.99%) |
Jan 16, 2015 | 87.36 | 89.25 | 86.73 | 89.17 | 778,026 | +1.50(+1.71%) |
Jan 15, 2015 | 89.55 | 89.55 | 85.90 | 87.67 | 1,636,624 | -1.88(-2.10%) |
Jan 14, 2015 | 90.76 | 92.44 | 89.43 | 89.55 | 847,770 | -2.53(-2.74%) |
Jan 13, 2015 | 92.80 | 94.09 | 91.66 | 92.08 | 700,801 | -0.38(-0.41%) |
Jan 12, 2015 | 91.18 | 92.54 | 91.00 | 92.46 | 471,696 | +1.47(+1.61%) |
Jan 09, 2015 | 91.25 | 91.35 | 90.35 | 90.99 | 750,407 | -0.25(-0.28%) |
Jan 08, 2015 | 89.13 | 91.26 | 88.88 | 91.25 | 780,328 | +2.97(+3.36%) |
Jan 07, 2015 | 86.33 | 88.36 | 85.98 | 88.28 | 689,862 | +2.91(+3.40%) |
Jan 06, 2015 | 85.49 | 86.59 | 84.35 | 85.37 | 803,805 | -1.07(-1.24%) |
Jan 05, 2015 | 86.34 | 86.86 | 85.19 | 86.44 | 630,403 | +1.07(+1.25%) |
Jan 02, 2015 | 85.38 | 86.03 | 84.70 | 85.37 | 442,953 | +0.11(+0.13%) |
Dec 31, 2014 | 86.34 | 85.26 | 85.26 | 85.26 | 324,277 | -0.68(-0.79%) |
Dec 30, 2014 | 86.49 | 87.27 | 85.83 | 85.94 | 384,210 | -0.47(-0.54%) |
Dec 29, 2014 | 86.51 | 87.02 | 86.31 | 86.41 | 361,245 | -0.01(-0.01%) |
Dec 26, 2014 | 86.32 | 86.78 | 86.26 | 86.42 | 179,627 | +0.05(+0.06%) |
Dec 24, 2014 | 86.57 | 86.37 | 86.37 | 86.37 | 138,723 | -0.21(-0.24%) |
Dec 23, 2014 | 86.94 | 87.77 | 86.46 | 86.57 | 351,005 | -0.25(-0.29%) |
Dec 22, 2014 | 86.76 | 87.96 | 86.07 | 86.83 | 375,453 | +0.19(+0.22%) |
Dec 19, 2014 | 85.74 | 87.31 | 85.70 | 86.64 | 838,486 | +1.12(+1.31%) |
Dec 18, 2014 | 85.01 | 85.51 | 84.32 | 85.51 | 477,186 | +0.92(+1.09%) |
Dec 17, 2014 | 84.35 | 85.03 | 83.21 | 84.59 | 479,132 | +0.46(+0.55%) |
Dec 16, 2014 | 84.86 | 84.97 | 83.53 | 84.13 | 461,678 | -0.98(-1.15%) |
Dec 15, 2014 | 85.93 | 86.29 | 84.67 | 85.11 | 355,836 | -0.97(-1.13%) |
Dec 12, 2014 | 84.82 | 86.63 | 84.24 | 86.08 | 284,734 | +0.86(+1.01%) |
Dec 11, 2014 | 84.65 | 85.68 | 84.56 | 85.22 | 420,595 | +0.95(+1.13%) |
Dec 10, 2014 | 85.39 | 86.01 | 84.17 | 84.27 | 265,578 | -1.44(-1.69%) |
Dec 09, 2014 | 85.73 | 85.81 | 84.77 | 85.71 | 211,623 | -0.43(-0.50%) |
Dec 08, 2014 | 85.11 | 86.76 | 84.90 | 86.14 | 299,921 | +0.46(+0.54%) |
Dec 05, 2014 | 86.78 | 86.88 | 85.48 | 85.68 | 399,991 | -0.94(-1.08%) |
Dec 04, 2014 | 86.44 | 87.00 | 86.21 | 86.62 | 341,618 | +0.21(+0.24%) |
Dec 03, 2014 | 86.06 | 86.66 | 85.66 | 86.41 | 257,428 | +0.55(+0.64%) |
Dec 02, 2014 | 85.06 | 85.99 | 85.02 | 85.86 | 644,664 | +0.80(+0.94%) |