Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 103.21 | 104.55 | 102.85 | 103.41 | 2,272,567 | -0.68(-0.65%) |
Feb 26, 2015 | 103.20 | 104.79 | 103.02 | 104.09 | 2,027,889 | +2.49(+2.45%) |
Feb 25, 2015 | 102.75 | 102.75 | 100.90 | 101.59 | 1,970,423 | -0.87(-0.85%) |
Feb 24, 2015 | 103.21 | 103.22 | 102.08 | 102.47 | 2,611,401 | +0.20(+0.19%) |
Feb 23, 2015 | 101.47 | 102.56 | 101.42 | 102.27 | 1,983,505 | +1.39(+1.38%) |
Feb 20, 2015 | 99.08 | 101.15 | 98.92 | 100.89 | 1,670,803 | +0.68(+0.68%) |
Feb 19, 2015 | 100.51 | 101.09 | 100.04 | 100.21 | 1,431,459 | +0.71(+0.71%) |
Feb 18, 2015 | 98.92 | 99.55 | 98.58 | 99.50 | 1,209,651 | -0.10(-0.10%) |
Feb 17, 2015 | 99.86 | 100.38 | 99.26 | 99.60 | 1,866,240 | +0.22(+0.22%) |
Feb 13, 2015 | 99.46 | 99.37 | 99.37 | 99.37 | 1,545,647 | -0.65(-0.65%) |
Feb 12, 2015 | 99.98 | 100.41 | 99.70 | 100.03 | 1,775,993 | +1.05(+1.06%) |
Feb 11, 2015 | 99.15 | 99.51 | 98.67 | 98.97 | 1,340,925 | -0.57(-0.57%) |
Feb 10, 2015 | 99.20 | 99.73 | 98.39 | 99.55 | 1,759,842 | +1.26(+1.28%) |
Feb 09, 2015 | 96.79 | 98.92 | 96.78 | 98.29 | 2,720,678 | -0.73(-0.74%) |
Feb 06, 2015 | 99.45 | 99.64 | 98.73 | 99.02 | 2,654,401 | -2.37(-2.33%) |
Feb 05, 2015 | 101.52 | 101.64 | 100.74 | 101.39 | 1,896,341 | +0.43(+0.43%) |
Feb 04, 2015 | 100.84 | 101.96 | 100.37 | 100.96 | 2,700,532 | -1.54(-1.51%) |
Feb 03, 2015 | 101.19 | 102.52 | 101.00 | 102.50 | 2,625,728 | +1.92(+1.91%) |
Feb 02, 2015 | 99.22 | 100.67 | 98.76 | 100.58 | 1,590,721 | +0.92(+0.93%) |
Jan 30, 2015 | 99.68 | 99.86 | 98.46 | 99.66 | 3,762,400 | -1.14(-1.13%) |
Jan 29, 2015 | 99.92 | 100.80 | 99.06 | 100.80 | 4,346,781 | +2.55(+2.59%) |
Jan 28, 2015 | 99.71 | 99.92 | 98.04 | 98.26 | 2,689,058 | -0.42(-0.42%) |
Jan 27, 2015 | 98.10 | 99.17 | 97.95 | 98.67 | 2,798,296 | -0.17(-0.17%) |
Jan 26, 2015 | 99.24 | 99.26 | 97.81 | 98.84 | 4,403,967 | +0.94(+0.96%) |
Jan 23, 2015 | 98.34 | 98.95 | 97.63 | 97.91 | 4,545,004 | +0.79(+0.82%) |
Jan 22, 2015 | 95.82 | 97.25 | 95.10 | 97.11 | 1,589,523 | +0.98(+1.02%) |
Jan 21, 2015 | 95.95 | 96.80 | 95.31 | 96.13 | 2,089,304 | +0.82(+0.87%) |
Jan 20, 2015 | 96.53 | 96.54 | 94.50 | 95.31 | 1,458,436 | -0.22(-0.23%) |
Jan 16, 2015 | 94.70 | 95.59 | 93.76 | 95.53 | 1,842,699 | +2.26(+2.42%) |
Jan 15, 2015 | 92.69 | 93.92 | 92.87 | 93.27 | 1,491,824 | +0.58(+0.63%) |
Jan 14, 2015 | 92.89 | 93.37 | 91.98 | 92.69 | 1,093,491 | -0.29(-0.32%) |
Jan 13, 2015 | 93.83 | 94.24 | 92.41 | 92.98 | 4,281,645 | +0.35(+0.38%) |
Jan 12, 2015 | 92.77 | 92.95 | 91.81 | 92.63 | 1,441,449 | +1.22(+1.33%) |
Jan 09, 2015 | 92.49 | 92.61 | 91.02 | 91.41 | 1,186,727 | -0.74(-0.81%) |
Jan 08, 2015 | 91.10 | 92.88 | 90.93 | 92.16 | 1,539,935 | +2.82(+3.16%) |
Jan 07, 2015 | 88.53 | 89.77 | 88.29 | 89.33 | 2,250,014 | +1.28(+1.46%) |
Jan 06, 2015 | 87.59 | 88.61 | 87.01 | 88.05 | 2,103,878 | -0.20(-0.22%) |
Jan 05, 2015 | 89.02 | 89.57 | 87.99 | 88.25 | 2,462,721 | -2.98(-3.27%) |
Jan 02, 2015 | 91.68 | 91.83 | 90.61 | 91.23 | 1,112,682 | -0.47(-0.52%) |
Dec 31, 2014 | 92.93 | 91.70 | 91.70 | 91.70 | 810,733 | -0.56(-0.60%) |
Dec 30, 2014 | 92.99 | 93.24 | 91.81 | 92.26 | 1,199,765 | -1.49(-1.59%) |
Dec 29, 2014 | 93.89 | 94.30 | 93.60 | 93.75 | 511,275 | -0.39(-0.42%) |
Dec 26, 2014 | 94.52 | 94.62 | 93.93 | 94.14 | 354,184 | -0.16(-0.17%) |
Dec 24, 2014 | 94.22 | 94.30 | 94.30 | 94.30 | 219,739 | +0.07(+0.08%) |
Dec 23, 2014 | 93.68 | 94.64 | 93.59 | 94.23 | 889,959 | +0.73(+0.79%) |
Dec 22, 2014 | 93.24 | 93.83 | 93.10 | 93.50 | 1,356,484 | +0.20(+0.22%) |
Dec 19, 2014 | 92.64 | 93.89 | 92.56 | 93.29 | 1,108,446 | -0.30(-0.32%) |
Dec 18, 2014 | 91.64 | 93.61 | 91.60 | 93.59 | 2,427,303 | +3.60(+4.00%) |
Dec 17, 2014 | 88.68 | 90.37 | 88.61 | 89.99 | 2,309,111 | +1.06(+1.19%) |
Dec 16, 2014 | 87.98 | 90.66 | 87.87 | 88.93 | 3,676,289 | -0.22(-0.25%) |
Dec 15, 2014 | 90.66 | 91.15 | 88.88 | 89.15 | 2,557,904 | -0.92(-1.02%) |
Dec 12, 2014 | 92.06 | 92.46 | 89.83 | 90.08 | 2,571,774 | -1.93(-2.09%) |
Dec 11, 2014 | 92.46 | 93.19 | 91.90 | 92.00 | 1,298,062 | -0.52(-0.56%) |
Dec 10, 2014 | 93.24 | 93.32 | 92.35 | 92.53 | 1,912,810 | -0.25(-0.27%) |
Dec 09, 2014 | 92.40 | 92.90 | 92.04 | 92.78 | 2,673,503 | -1.18(-1.25%) |
Dec 08, 2014 | 94.14 | 94.84 | 93.40 | 93.95 | 2,546,971 | -0.75(-0.79%) |
Dec 05, 2014 | 94.40 | 94.75 | 93.81 | 94.70 | 1,349,957 | +1.52(+1.63%) |
Dec 04, 2014 | 93.04 | 93.55 | 92.52 | 93.19 | 1,746,776 | -0.25(-0.27%) |
Dec 03, 2014 | 93.71 | 93.86 | 92.72 | 93.44 | 1,083,823 | -0.37(-0.39%) |
Dec 02, 2014 | 94.67 | 94.75 | 93.49 | 93.81 | 1,094,643 | -1.02(-1.08%) |