Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 96.79 | 97.22 | 96.13 | 96.24 | 4,500,397 | -0.44(-0.46%) |
Feb 26, 2015 | 97.56 | 97.75 | 96.30 | 96.69 | 5,455,685 | -0.93(-0.96%) |
Feb 25, 2015 | 96.80 | 98.00 | 96.79 | 97.62 | 7,080,139 | +0.83(+0.86%) |
Feb 24, 2015 | 96.67 | 97.14 | 96.49 | 96.79 | 4,433,376 | -0.30(-0.30%) |
Feb 23, 2015 | 96.87 | 97.31 | 96.58 | 97.09 | 6,040,192 | +0.41(+0.42%) |
Feb 20, 2015 | 96.04 | 96.81 | 95.00 | 96.68 | 5,620,034 | +0.61(+0.64%) |
Feb 19, 2015 | 96.17 | 96.24 | 95.75 | 96.07 | 5,508,791 | +0.03(+0.03%) |
Feb 18, 2015 | 95.62 | 96.48 | 95.62 | 96.04 | 4,066,148 | -0.24(-0.25%) |
Feb 17, 2015 | 96.38 | 96.59 | 95.77 | 96.28 | 5,146,570 | -0.05(-0.05%) |
Feb 13, 2015 | 95.92 | 96.33 | 96.33 | 96.33 | 5,596,940 | +0.55(+0.57%) |
Feb 12, 2015 | 94.47 | 96.03 | 94.04 | 95.78 | 7,366,914 | +1.58(+1.68%) |
Feb 11, 2015 | 94.33 | 94.34 | 93.46 | 94.20 | 6,345,764 | -0.05(-0.05%) |
Feb 10, 2015 | 94.28 | 94.50 | 93.56 | 94.25 | 6,188,247 | +0.18(+0.19%) |
Feb 09, 2015 | 94.14 | 94.78 | 93.81 | 94.07 | 5,906,635 | -0.27(-0.28%) |
Feb 06, 2015 | 94.94 | 95.24 | 94.00 | 94.34 | 9,230,093 | -0.57(-0.60%) |
Feb 05, 2015 | 93.17 | 95.10 | 92.94 | 94.91 | 15,230,410 | +1.26(+1.34%) |
Feb 04, 2015 | 91.91 | 94.27 | 91.38 | 93.66 | 35,284,952 | +6.64(+7.63%) |
Feb 03, 2015 | 85.47 | 87.03 | 85.25 | 87.02 | 13,189,280 | +2.01(+2.36%) |
Feb 02, 2015 | 84.43 | 85.12 | 83.28 | 85.01 | 10,150,481 | +0.90(+1.07%) |
Jan 30, 2015 | 85.54 | 85.94 | 83.99 | 84.11 | 11,043,640 | -2.09(-2.42%) |
Jan 29, 2015 | 86.10 | 86.46 | 84.63 | 86.20 | 8,305,684 | +0.51(+0.59%) |
Jan 28, 2015 | 87.05 | 87.36 | 85.64 | 85.69 | 6,702,649 | -1.20(-1.38%) |
Jan 27, 2015 | 86.87 | 87.61 | 86.33 | 86.90 | 5,828,528 | -0.92(-1.05%) |
Jan 26, 2015 | 87.34 | 87.85 | 86.86 | 87.82 | 5,887,759 | +0.23(+0.26%) |
Jan 23, 2015 | 87.77 | 88.34 | 87.32 | 87.59 | 5,044,461 | -0.40(-0.45%) |
Jan 22, 2015 | 87.46 | 88.21 | 86.93 | 87.99 | 7,584,426 | +0.91(+1.04%) |
Jan 21, 2015 | 87.27 | 87.61 | 86.76 | 87.08 | 7,989,631 | -0.53(-0.60%) |
Jan 20, 2015 | 88.05 | 88.21 | 86.69 | 87.61 | 8,587,649 | -0.41(-0.46%) |
Jan 16, 2015 | 86.92 | 88.06 | 86.91 | 88.01 | 6,614,990 | +0.77(+0.88%) |
Jan 15, 2015 | 87.14 | 87.81 | 86.96 | 87.25 | 6,122,375 | +0.11(+0.13%) |
Jan 14, 2015 | 86.92 | 87.66 | 86.27 | 87.14 | 7,021,721 | -0.89(-1.01%) |
Jan 13, 2015 | 88.11 | 89.17 | 87.57 | 88.02 | 10,124,424 | +0.68(+0.77%) |
Jan 12, 2015 | 87.56 | 87.63 | 86.71 | 87.35 | 7,122,076 | +0.19(+0.22%) |
Jan 09, 2015 | 86.97 | 88.10 | 86.91 | 87.15 | 9,323,183 | +0.43(+0.49%) |
Jan 08, 2015 | 86.80 | 87.20 | 86.51 | 86.73 | 8,188,025 | +0.89(+1.03%) |
Jan 07, 2015 | 85.74 | 86.14 | 85.17 | 85.84 | 7,125,877 | +0.87(+1.02%) |
Jan 06, 2015 | 85.60 | 86.18 | 84.29 | 84.97 | 7,356,004 | -0.45(-0.53%) |
Jan 05, 2015 | 86.26 | 86.32 | 84.87 | 85.43 | 8,404,341 | -1.27(-1.46%) |
Jan 02, 2015 | 87.77 | 88.11 | 85.86 | 86.69 | 6,342,917 | -0.41(-0.47%) |
Dec 31, 2014 | 87.97 | 87.10 | 87.10 | 87.10 | 5,187,518 | -0.47(-0.54%) |
Dec 30, 2014 | 88.04 | 88.31 | 87.39 | 87.57 | 3,773,953 | -0.74(-0.84%) |
Dec 29, 2014 | 87.61 | 88.71 | 87.56 | 88.31 | 3,875,636 | +0.43(+0.49%) |
Dec 26, 2014 | 87.61 | 88.14 | 87.40 | 87.88 | 3,398,253 | +0.56(+0.65%) |
Dec 24, 2014 | 87.56 | 87.31 | 87.31 | 87.31 | 2,342,007 | -0.25(-0.29%) |
Dec 23, 2014 | 87.37 | 87.91 | 87.29 | 87.56 | 5,811,656 | +0.45(+0.52%) |
Dec 22, 2014 | 86.36 | 87.26 | 86.20 | 87.11 | 8,054,863 | +1.21(+1.41%) |
Dec 19, 2014 | 85.39 | 86.18 | 84.96 | 85.90 | 13,883,042 | +0.26(+0.30%) |
Dec 18, 2014 | 85.25 | 85.64 | 84.94 | 85.64 | 10,104,104 | +1.14(+1.35%) |
Dec 17, 2014 | 83.56 | 84.78 | 83.41 | 84.50 | 7,450,235 | +1.12(+1.34%) |
Dec 16, 2014 | 83.69 | 85.07 | 83.34 | 83.38 | 7,081,594 | -0.67(-0.80%) |
Dec 15, 2014 | 85.10 | 85.71 | 83.40 | 84.06 | 7,270,641 | -0.55(-0.64%) |
Dec 12, 2014 | 84.32 | 85.64 | 84.10 | 84.60 | 8,533,236 | -0.24(-0.28%) |
Dec 11, 2014 | 84.23 | 85.68 | 83.84 | 84.84 | 8,896,782 | +1.17(+1.40%) |
Dec 10, 2014 | 84.48 | 84.76 | 83.60 | 83.67 | 11,330,060 | -1.20(-1.41%) |
Dec 09, 2014 | 85.39 | 85.44 | 83.79 | 84.86 | 10,391,389 | -0.79(-0.92%) |
Dec 08, 2014 | 86.02 | 86.29 | 85.30 | 85.65 | 7,317,592 | +0.04(+0.04%) |
Dec 05, 2014 | 85.55 | 85.78 | 85.23 | 85.61 | 5,724,156 | +0.48(+0.57%) |
Dec 04, 2014 | 85.48 | 85.49 | 84.52 | 85.13 | 6,624,544 | +0.11(+0.13%) |
Dec 03, 2014 | 85.41 | 85.52 | 84.46 | 85.02 | 6,013,663 | -0.33(-0.39%) |
Dec 02, 2014 | 84.60 | 85.66 | 84.39 | 85.35 | 7,290,100 | +0.70(+0.83%) |