Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 94.43 | 94.43 | 92.02 | 92.19 | 735,418 | -2.24(-2.38%) |
Feb 26, 2015 | 94.34 | 95.24 | 94.15 | 94.43 | 401,511 | +0.06(+0.07%) |
Feb 25, 2015 | 94.00 | 95.27 | 93.08 | 94.37 | 728,579 | +0.36(+0.39%) |
Feb 24, 2015 | 93.98 | 96.66 | 92.68 | 94.00 | 1,770,953 | -0.88(-0.93%) |
Feb 23, 2015 | 93.10 | 95.13 | 93.07 | 94.89 | 1,016,347 | +1.82(+1.95%) |
Feb 20, 2015 | 92.55 | 93.60 | 92.31 | 93.07 | 508,310 | +0.68(+0.74%) |
Feb 19, 2015 | 92.82 | 93.08 | 92.22 | 92.39 | 331,451 | -0.09(-0.10%) |
Feb 18, 2015 | 91.47 | 92.70 | 91.28 | 92.48 | 403,348 | +1.07(+1.17%) |
Feb 17, 2015 | 90.80 | 91.61 | 90.31 | 91.41 | 222,515 | +0.61(+0.67%) |
Feb 13, 2015 | 90.89 | 90.80 | 90.80 | 90.80 | 251,764 | -0.51(-0.56%) |
Feb 12, 2015 | 91.26 | 91.63 | 90.41 | 91.31 | 352,431 | +0.10(+0.11%) |
Feb 11, 2015 | 91.83 | 92.02 | 90.54 | 91.21 | 242,187 | -0.44(-0.48%) |
Feb 10, 2015 | 90.19 | 92.16 | 90.07 | 91.64 | 336,452 | +2.09(+2.33%) |
Feb 09, 2015 | 90.06 | 90.68 | 88.98 | 89.56 | 275,307 | -1.12(-1.23%) |
Feb 06, 2015 | 90.59 | 91.14 | 89.85 | 90.67 | 312,775 | +0.11(+0.12%) |
Feb 05, 2015 | 90.80 | 91.18 | 89.93 | 90.56 | 254,022 | +0.02(+0.02%) |
Feb 04, 2015 | 89.27 | 91.26 | 89.23 | 90.54 | 331,439 | +0.32(+0.35%) |
Feb 03, 2015 | 89.71 | 90.29 | 88.50 | 90.23 | 315,817 | +1.17(+1.32%) |
Feb 02, 2015 | 90.44 | 90.60 | 87.86 | 89.06 | 466,053 | -0.88(-0.98%) |
Jan 30, 2015 | 91.19 | 91.86 | 89.91 | 89.94 | 516,250 | -2.03(-2.21%) |
Jan 29, 2015 | 90.92 | 92.25 | 90.10 | 91.97 | 584,596 | +1.27(+1.40%) |
Jan 28, 2015 | 90.62 | 91.66 | 89.84 | 90.70 | 527,269 | +0.87(+0.97%) |
Jan 27, 2015 | 89.03 | 90.24 | 88.77 | 89.83 | 381,539 | +0.17(+0.19%) |
Jan 26, 2015 | 88.98 | 89.82 | 88.97 | 89.66 | 410,500 | +0.58(+0.65%) |
Jan 23, 2015 | 90.02 | 90.42 | 89.06 | 89.07 | 440,090 | -0.83(-0.92%) |
Jan 22, 2015 | 88.98 | 90.03 | 88.44 | 89.90 | 358,393 | +1.48(+1.67%) |
Jan 21, 2015 | 88.33 | 88.81 | 87.93 | 88.42 | 430,795 | -0.12(-0.13%) |
Jan 20, 2015 | 89.85 | 89.85 | 88.19 | 88.54 | 525,420 | -0.89(-0.99%) |
Jan 16, 2015 | 87.61 | 89.50 | 86.98 | 89.43 | 775,805 | +1.51(+1.71%) |
Jan 15, 2015 | 89.81 | 89.81 | 86.15 | 87.92 | 1,631,950 | -1.89(-2.10%) |
Jan 14, 2015 | 91.02 | 92.71 | 89.68 | 89.81 | 845,349 | -2.53(-2.74%) |
Jan 13, 2015 | 93.07 | 94.36 | 91.92 | 92.34 | 698,799 | -0.38(-0.41%) |
Jan 12, 2015 | 91.44 | 92.81 | 91.26 | 92.72 | 470,349 | +1.47(+1.61%) |
Jan 09, 2015 | 91.51 | 91.62 | 90.61 | 91.25 | 748,264 | -0.25(-0.28%) |
Jan 08, 2015 | 89.38 | 91.53 | 89.14 | 91.51 | 778,100 | +2.98(+3.36%) |
Jan 07, 2015 | 86.58 | 88.61 | 86.22 | 88.53 | 687,892 | +2.91(+3.40%) |
Jan 06, 2015 | 85.73 | 86.84 | 84.59 | 85.61 | 801,510 | -1.07(-1.24%) |
Jan 05, 2015 | 86.59 | 87.11 | 85.43 | 86.69 | 628,603 | +1.07(+1.25%) |
Jan 02, 2015 | 85.62 | 86.28 | 84.94 | 85.61 | 441,688 | +0.11(+0.13%) |
Dec 31, 2014 | 86.59 | 85.51 | 85.51 | 85.51 | 323,351 | -0.68(-0.79%) |
Dec 30, 2014 | 86.74 | 87.52 | 86.08 | 86.19 | 383,112 | -0.47(-0.54%) |
Dec 29, 2014 | 86.76 | 87.27 | 86.56 | 86.66 | 360,213 | -0.01(-0.01%) |
Dec 26, 2014 | 86.57 | 87.03 | 86.50 | 86.67 | 179,114 | +0.05(+0.06%) |
Dec 24, 2014 | 86.81 | 86.61 | 86.61 | 86.61 | 138,327 | -0.21(-0.24%) |
Dec 23, 2014 | 87.19 | 88.03 | 86.70 | 86.82 | 350,003 | -0.25(-0.29%) |
Dec 22, 2014 | 87.01 | 88.21 | 86.31 | 87.08 | 374,381 | +0.19(+0.22%) |
Dec 19, 2014 | 85.99 | 87.56 | 85.95 | 86.89 | 836,092 | +1.13(+1.31%) |
Dec 18, 2014 | 85.25 | 85.76 | 84.56 | 85.76 | 475,824 | +0.93(+1.09%) |
Dec 17, 2014 | 84.59 | 85.28 | 83.44 | 84.83 | 477,764 | +0.46(+0.55%) |
Dec 16, 2014 | 85.11 | 85.22 | 83.77 | 84.37 | 460,360 | -0.98(-1.15%) |
Dec 15, 2014 | 86.18 | 86.54 | 84.92 | 85.35 | 354,820 | -0.97(-1.13%) |
Dec 12, 2014 | 85.06 | 86.88 | 84.48 | 86.32 | 283,921 | +0.86(+1.01%) |
Dec 11, 2014 | 84.89 | 85.92 | 84.80 | 85.46 | 419,394 | +0.95(+1.13%) |
Dec 10, 2014 | 85.63 | 86.25 | 84.41 | 84.51 | 264,819 | -1.45(-1.69%) |
Dec 09, 2014 | 85.97 | 86.06 | 85.01 | 85.96 | 211,018 | -0.43(-0.50%) |
Dec 08, 2014 | 85.35 | 87.01 | 85.14 | 86.39 | 299,065 | +0.46(+0.54%) |
Dec 05, 2014 | 87.02 | 87.12 | 85.73 | 85.93 | 398,848 | -0.94(-1.08%) |
Dec 04, 2014 | 86.69 | 87.25 | 86.45 | 86.87 | 340,642 | +0.21(+0.24%) |
Dec 03, 2014 | 86.31 | 86.91 | 85.90 | 86.66 | 256,693 | +0.55(+0.64%) |
Dec 02, 2014 | 85.30 | 86.24 | 85.27 | 86.11 | 642,823 | +0.81(+0.94%) |