Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 117.85 | 118.61 | 116.56 | 116.83 | 812,948 | -0.84(-0.71%) |
Feb 26, 2015 | 118.80 | 119.00 | 116.40 | 117.67 | 682,024 | -1.59(-1.33%) |
Feb 25, 2015 | 118.47 | 119.33 | 118.25 | 119.26 | 357,733 | +0.36(+0.30%) |
Feb 24, 2015 | 118.86 | 120.42 | 118.54 | 118.90 | 685,262 | -0.12(-0.10%) |
Feb 23, 2015 | 117.37 | 119.57 | 117.37 | 119.02 | 717,244 | +1.25(+1.06%) |
Feb 20, 2015 | 116.08 | 118.95 | 115.76 | 117.77 | 931,731 | +1.39(+1.19%) |
Feb 19, 2015 | 112.56 | 116.63 | 112.20 | 116.38 | 1,637,366 | +3.53(+3.13%) |
Feb 18, 2015 | 109.88 | 113.00 | 109.88 | 112.85 | 1,074,595 | +2.75(+2.50%) |
Feb 17, 2015 | 109.06 | 110.55 | 108.49 | 110.10 | 843,228 | +0.56(+0.51%) |
Feb 13, 2015 | 104.22 | 109.54 | 109.54 | 109.54 | 1,661,400 | +6.48(+6.29%) |
Feb 12, 2015 | 103.10 | 104.11 | 102.50 | 103.06 | 798,279 | +0.70(+0.68%) |
Feb 11, 2015 | 100.76 | 102.76 | 100.50 | 102.36 | 553,187 | +1.30(+1.29%) |
Feb 10, 2015 | 100.49 | 101.25 | 99.38 | 101.06 | 508,541 | +0.69(+0.69%) |
Feb 09, 2015 | 99.87 | 100.83 | 99.54 | 100.37 | 446,088 | -0.04(-0.04%) |
Feb 06, 2015 | 100.05 | 100.81 | 99.77 | 100.41 | 445,257 | +0.70(+0.70%) |
Feb 05, 2015 | 99.78 | 100.37 | 99.23 | 99.71 | 308,091 | +0.42(+0.42%) |
Feb 04, 2015 | 98.96 | 100.16 | 98.87 | 99.29 | 384,651 | -0.37(-0.37%) |
Feb 03, 2015 | 98.96 | 100.64 | 98.78 | 99.66 | 432,503 | +1.76(+1.80%) |
Feb 02, 2015 | 95.40 | 98.04 | 95.16 | 97.90 | 491,764 | +2.73(+2.87%) |
Jan 30, 2015 | 96.91 | 97.49 | 94.98 | 95.17 | 659,819 | -2.16(-2.22%) |
Jan 29, 2015 | 95.99 | 97.43 | 95.29 | 97.33 | 637,831 | +0.08(+0.08%) |
Jan 28, 2015 | 99.49 | 99.74 | 96.99 | 97.25 | 476,109 | -1.26(-1.28%) |
Jan 27, 2015 | 98.80 | 99.44 | 97.22 | 98.51 | 444,118 | -1.64(-1.64%) |
Jan 26, 2015 | 98.21 | 100.25 | 98.18 | 100.15 | 356,724 | +1.92(+1.95%) |
Jan 23, 2015 | 99.22 | 99.43 | 98.15 | 98.23 | 369,577 | -1.35(-1.36%) |
Jan 22, 2015 | 99.27 | 99.58 | 97.32 | 99.58 | 607,651 | +1.10(+1.12%) |
Jan 21, 2015 | 96.15 | 98.62 | 95.36 | 98.48 | 505,120 | +2.30(+2.39%) |
Jan 20, 2015 | 95.64 | 96.53 | 94.64 | 96.18 | 599,015 | +0.71(+0.74%) |
Jan 16, 2015 | 94.10 | 95.70 | 92.86 | 95.47 | 709,147 | +0.93(+0.98%) |
Jan 15, 2015 | 98.56 | 99.12 | 94.44 | 94.54 | 807,018 | -4.38(-4.43%) |
Jan 14, 2015 | 99.00 | 99.35 | 97.59 | 98.92 | 393,015 | -0.63(-0.63%) |
Jan 13, 2015 | 99.86 | 101.51 | 98.60 | 99.55 | 476,549 | -0.03(-0.03%) |
Jan 12, 2015 | 100.25 | 100.81 | 98.73 | 99.58 | 329,531 | -0.66(-0.66%) |
Jan 09, 2015 | 103.16 | 103.31 | 100.08 | 100.24 | 552,810 | -2.75(-2.67%) |
Jan 08, 2015 | 102.22 | 103.18 | 101.80 | 102.99 | 582,091 | +1.59(+1.57%) |
Jan 07, 2015 | 100.98 | 101.89 | 100.60 | 101.40 | 529,164 | +0.90(+0.90%) |
Jan 06, 2015 | 101.61 | 101.61 | 98.84 | 100.50 | 726,303 | -0.90(-0.89%) |
Jan 05, 2015 | 104.79 | 104.90 | 101.20 | 101.40 | 675,082 | -4.23(-4.00%) |
Jan 02, 2015 | 105.91 | 108.16 | 104.52 | 105.63 | 405,487 | +0.85(+0.81%) |
Dec 31, 2014 | 105.58 | 104.78 | 104.78 | 104.78 | 280,700 | -0.32(-0.30%) |
Dec 30, 2014 | 105.61 | 105.79 | 104.28 | 105.10 | 214,591 | -0.71(-0.67%) |
Dec 29, 2014 | 106.11 | 106.43 | 105.28 | 105.81 | 246,932 | -0.35(-0.33%) |
Dec 26, 2014 | 105.82 | 106.52 | 105.42 | 106.16 | 216,240 | +0.59(+0.56%) |
Dec 24, 2014 | 106.10 | 105.57 | 105.57 | 105.57 | 185,500 | -0.50(-0.47%) |
Dec 23, 2014 | 105.00 | 106.59 | 104.93 | 106.07 | 229,346 | +1.38(+1.32%) |
Dec 22, 2014 | 104.98 | 105.54 | 104.55 | 104.69 | 246,492 | -0.22(-0.21%) |
Dec 19, 2014 | 105.16 | 106.20 | 104.38 | 104.91 | 380,919 | -0.28(-0.27%) |
Dec 18, 2014 | 106.04 | 106.09 | 103.63 | 105.19 | 435,236 | +2.64(+2.57%) |
Dec 17, 2014 | 100.93 | 102.79 | 100.64 | 102.55 | 404,901 | +1.75(+1.74%) |
Dec 16, 2014 | 101.59 | 103.73 | 100.78 | 100.80 | 392,248 | -1.46(-1.43%) |
Dec 15, 2014 | 101.95 | 103.05 | 101.26 | 102.26 | 493,339 | +0.70(+0.69%) |
Dec 12, 2014 | 102.33 | 102.47 | 101.40 | 101.56 | 313,741 | -1.65(-1.60%) |
Dec 11, 2014 | 101.98 | 105.07 | 101.84 | 103.21 | 315,000 | +1.44(+1.41%) |
Dec 10, 2014 | 105.29 | 105.29 | 101.70 | 101.77 | 431,695 | -3.79(-3.59%) |
Dec 09, 2014 | 103.45 | 105.70 | 103.22 | 105.56 | 324,316 | +0.96(+0.92%) |
Dec 08, 2014 | 105.99 | 108.10 | 104.34 | 104.60 | 597,993 | -0.06(-0.06%) |
Dec 05, 2014 | 105.59 | 105.93 | 104.41 | 104.66 | 246,966 | -0.49(-0.47%) |
Dec 04, 2014 | 105.16 | 105.42 | 104.55 | 105.15 | 296,607 | +0.00(+0.00%) |
Dec 03, 2014 | 102.47 | 105.33 | 102.47 | 105.15 | 525,601 | +2.99(+2.93%) |
Dec 02, 2014 | 102.24 | 102.59 | 101.72 | 102.16 | 330,405 | +0.20(+0.20%) |