Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 103.49 | 103.83 | 103.49 | 103.50 | 287,632 | -1.09(-1.04%) |
Feb 26, 2015 | 104.66 | 105.10 | 104.47 | 104.59 | 337,491 | -0.05(-0.05%) |
Feb 25, 2015 | 104.59 | 104.86 | 104.28 | 104.65 | 309,767 | -1.12(-1.06%) |
Feb 24, 2015 | 105.21 | 106.05 | 104.93 | 105.77 | 438,114 | +1.04(+0.99%) |
Feb 23, 2015 | 104.67 | 104.90 | 104.29 | 104.73 | 261,265 | +0.06(+0.06%) |
Feb 20, 2015 | 103.94 | 104.74 | 103.88 | 104.67 | 313,677 | +1.24(+1.20%) |
Feb 19, 2015 | 102.84 | 103.59 | 102.75 | 103.43 | 285,889 | +0.86(+0.83%) |
Feb 18, 2015 | 102.19 | 102.73 | 102.19 | 102.58 | 337,941 | +1.59(+1.58%) |
Feb 17, 2015 | 100.92 | 101.45 | 100.92 | 100.99 | 477,854 | -0.31(-0.31%) |
Feb 13, 2015 | 100.92 | 101.30 | 101.30 | 101.30 | 393,677 | +0.51(+0.51%) |
Feb 12, 2015 | 100.46 | 100.92 | 100.31 | 100.79 | 428,442 | +0.61(+0.61%) |
Feb 11, 2015 | 100.01 | 100.35 | 99.97 | 100.18 | 587,458 | +0.13(+0.13%) |
Feb 10, 2015 | 99.17 | 100.21 | 99.17 | 100.05 | 299,583 | +1.29(+1.31%) |
Feb 09, 2015 | 98.99 | 99.20 | 98.60 | 98.75 | 243,246 | -0.31(-0.32%) |
Feb 06, 2015 | 99.22 | 99.77 | 98.91 | 99.07 | 503,370 | -1.66(-1.65%) |
Feb 05, 2015 | 100.14 | 100.86 | 99.99 | 100.73 | 586,152 | -0.72(-0.71%) |
Feb 04, 2015 | 101.08 | 102.64 | 101.08 | 101.44 | 616,459 | +1.21(+1.21%) |
Feb 03, 2015 | 99.05 | 100.29 | 98.95 | 100.24 | 598,996 | +0.01(+0.01%) |
Feb 02, 2015 | 99.47 | 100.26 | 99.17 | 100.23 | 366,444 | +1.71(+1.74%) |
Jan 30, 2015 | 99.01 | 99.38 | 98.39 | 98.52 | 358,239 | -2.52(-2.50%) |
Jan 29, 2015 | 100.53 | 101.06 | 100.11 | 101.04 | 538,623 | +0.92(+0.92%) |
Jan 28, 2015 | 101.10 | 101.25 | 99.93 | 100.12 | 397,718 | -0.11(-0.11%) |
Jan 27, 2015 | 100.26 | 100.72 | 100.07 | 100.24 | 395,042 | -0.58(-0.58%) |
Jan 26, 2015 | 100.14 | 101.16 | 100.14 | 100.82 | 458,543 | +1.68(+1.70%) |
Jan 23, 2015 | 99.40 | 99.56 | 99.01 | 99.14 | 383,061 | -0.15(-0.15%) |
Jan 22, 2015 | 98.61 | 99.57 | 97.84 | 99.29 | 307,979 | +0.92(+0.93%) |
Jan 21, 2015 | 98.14 | 98.49 | 97.87 | 98.37 | 793,458 | -0.38(-0.39%) |
Jan 20, 2015 | 99.01 | 99.24 | 98.45 | 98.75 | 571,174 | +0.21(+0.22%) |
Jan 16, 2015 | 98.11 | 98.63 | 97.91 | 98.54 | 577,600 | +1.61(+1.66%) |
Jan 15, 2015 | 97.77 | 98.15 | 96.82 | 96.93 | 406,014 | +0.73(+0.76%) |
Jan 14, 2015 | 95.89 | 96.32 | 95.29 | 96.20 | 475,957 | -0.45(-0.47%) |
Jan 13, 2015 | 97.14 | 97.77 | 96.05 | 96.65 | 330,732 | +0.28(+0.29%) |
Jan 12, 2015 | 96.72 | 97.67 | 95.83 | 96.37 | 401,114 | -0.03(-0.03%) |
Jan 09, 2015 | 97.69 | 97.69 | 96.32 | 96.40 | 196,587 | -1.15(-1.18%) |
Jan 08, 2015 | 96.68 | 97.64 | 96.68 | 97.55 | 652,316 | +1.84(+1.93%) |
Jan 07, 2015 | 95.97 | 96.38 | 95.62 | 95.70 | 504,506 | +2.35(+2.51%) |
Jan 06, 2015 | 94.35 | 94.59 | 92.68 | 93.36 | 373,546 | -0.97(-1.03%) |
Jan 05, 2015 | 95.14 | 95.28 | 94.08 | 94.33 | 314,616 | -1.76(-1.83%) |
Jan 02, 2015 | 96.51 | 96.83 | 95.49 | 96.09 | 326,933 | +0.15(+0.15%) |
Dec 31, 2014 | 96.03 | 95.94 | 95.94 | 95.94 | 197,623 | -0.33(-0.34%) |
Dec 30, 2014 | 96.31 | 96.39 | 95.83 | 96.27 | 221,127 | -1.12(-1.15%) |
Dec 29, 2014 | 97.16 | 97.56 | 97.00 | 97.39 | 266,325 | -0.56(-0.57%) |
Dec 26, 2014 | 97.10 | 98.09 | 97.10 | 97.94 | 209,381 | +1.02(+1.06%) |
Dec 24, 2014 | 97.26 | 96.92 | 96.92 | 96.92 | 104,631 | +0.00(+0.00%) |
Dec 23, 2014 | 96.90 | 97.34 | 96.77 | 96.92 | 246,134 | +0.09(+0.09%) |
Dec 22, 2014 | 96.57 | 97.02 | 96.28 | 96.83 | 782,108 | -0.28(-0.29%) |
Dec 19, 2014 | 96.89 | 97.45 | 96.74 | 97.11 | 518,904 | +1.74(+1.82%) |
Dec 18, 2014 | 94.91 | 95.41 | 94.67 | 95.37 | 401,116 | +1.16(+1.23%) |
Dec 17, 2014 | 93.28 | 94.53 | 93.28 | 94.21 | 442,025 | +0.98(+1.05%) |
Dec 16, 2014 | 93.55 | 94.41 | 93.09 | 93.23 | 710,777 | +0.30(+0.32%) |
Dec 15, 2014 | 94.46 | 94.66 | 92.56 | 92.94 | 780,943 | -2.29(-2.40%) |
Dec 12, 2014 | 96.08 | 96.39 | 95.21 | 95.22 | 457,952 | -1.19(-1.23%) |
Dec 11, 2014 | 96.76 | 97.35 | 96.24 | 96.41 | 329,502 | +0.46(+0.48%) |
Dec 10, 2014 | 97.03 | 97.03 | 95.66 | 95.95 | 665,435 | -2.19(-2.24%) |
Dec 09, 2014 | 97.75 | 98.19 | 96.96 | 98.14 | 616,681 | -0.05(-0.05%) |
Dec 08, 2014 | 98.66 | 98.66 | 98.06 | 98.19 | 470,181 | -0.47(-0.47%) |
Dec 05, 2014 | 98.52 | 98.86 | 98.23 | 98.65 | 553,941 | +0.33(+0.33%) |
Dec 04, 2014 | 98.49 | 98.49 | 97.95 | 98.33 | 660,706 | +0.68(+0.70%) |
Dec 03, 2014 | 97.48 | 97.78 | 97.19 | 97.65 | 616,358 | +0.87(+0.90%) |
Dec 02, 2014 | 96.77 | 97.13 | 96.58 | 96.77 | 645,999 | +1.25(+1.30%) |