Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 104.67 | 105.02 | 104.67 | 104.68 | 284,390 | -1.11(-1.05%) |
Feb 26, 2015 | 105.85 | 106.30 | 105.66 | 105.79 | 333,686 | -0.05(-0.05%) |
Feb 25, 2015 | 105.79 | 106.05 | 105.47 | 105.84 | 306,275 | -1.14(-1.06%) |
Feb 24, 2015 | 106.41 | 107.26 | 106.13 | 106.98 | 433,175 | +1.05(+0.99%) |
Feb 23, 2015 | 105.86 | 106.10 | 105.48 | 105.93 | 258,320 | +0.06(+0.06%) |
Feb 20, 2015 | 105.12 | 105.94 | 105.06 | 105.86 | 310,140 | +1.25(+1.20%) |
Feb 19, 2015 | 104.01 | 104.78 | 103.92 | 104.61 | 282,666 | +0.87(+0.84%) |
Feb 18, 2015 | 103.36 | 103.90 | 103.35 | 103.75 | 334,131 | +1.61(+1.57%) |
Feb 17, 2015 | 102.08 | 102.61 | 102.08 | 102.14 | 472,467 | -0.32(-0.31%) |
Feb 13, 2015 | 102.07 | 102.45 | 102.45 | 102.45 | 389,238 | +0.52(+0.51%) |
Feb 12, 2015 | 101.60 | 102.07 | 101.46 | 101.94 | 423,612 | +0.62(+0.61%) |
Feb 11, 2015 | 101.15 | 101.50 | 101.11 | 101.32 | 580,834 | +0.13(+0.13%) |
Feb 10, 2015 | 100.31 | 101.35 | 100.31 | 101.19 | 296,205 | +1.31(+1.31%) |
Feb 09, 2015 | 100.12 | 100.34 | 99.73 | 99.88 | 240,504 | -0.32(-0.32%) |
Feb 06, 2015 | 100.35 | 100.91 | 100.04 | 100.20 | 497,695 | -1.68(-1.65%) |
Feb 05, 2015 | 101.29 | 102.01 | 101.13 | 101.88 | 579,544 | -0.73(-0.71%) |
Feb 04, 2015 | 102.23 | 103.81 | 102.23 | 102.60 | 609,509 | +1.22(+1.21%) |
Feb 03, 2015 | 100.18 | 101.43 | 100.08 | 101.38 | 592,243 | +0.01(+0.01%) |
Feb 02, 2015 | 100.61 | 101.40 | 100.31 | 101.37 | 362,312 | +1.73(+1.74%) |
Jan 30, 2015 | 100.14 | 100.51 | 99.52 | 99.64 | 354,200 | -2.55(-2.50%) |
Jan 29, 2015 | 101.67 | 102.22 | 101.25 | 102.19 | 532,551 | +0.93(+0.92%) |
Jan 28, 2015 | 102.25 | 102.40 | 101.07 | 101.26 | 393,234 | -0.12(-0.11%) |
Jan 27, 2015 | 101.40 | 101.87 | 101.21 | 101.38 | 390,588 | -0.59(-0.58%) |
Jan 26, 2015 | 101.29 | 102.32 | 101.29 | 101.97 | 453,374 | +1.70(+1.70%) |
Jan 23, 2015 | 100.53 | 100.69 | 100.14 | 100.27 | 378,742 | -0.15(-0.15%) |
Jan 22, 2015 | 99.73 | 100.71 | 98.95 | 100.42 | 304,507 | +0.93(+0.93%) |
Jan 21, 2015 | 99.26 | 99.62 | 98.99 | 99.49 | 784,512 | -0.39(-0.39%) |
Jan 20, 2015 | 100.14 | 100.37 | 99.57 | 99.88 | 564,735 | +0.22(+0.22%) |
Jan 16, 2015 | 99.23 | 99.76 | 99.02 | 99.66 | 571,088 | +1.62(+1.66%) |
Jan 15, 2015 | 98.88 | 99.27 | 97.92 | 98.04 | 401,437 | +0.74(+0.76%) |
Jan 14, 2015 | 96.99 | 97.42 | 96.38 | 97.30 | 470,591 | -0.46(-0.47%) |
Jan 13, 2015 | 98.25 | 98.88 | 97.15 | 97.75 | 327,003 | +0.29(+0.29%) |
Jan 12, 2015 | 97.82 | 98.78 | 96.93 | 97.47 | 396,591 | -0.03(-0.03%) |
Jan 09, 2015 | 98.81 | 98.81 | 97.42 | 97.50 | 194,371 | -1.16(-1.18%) |
Jan 08, 2015 | 97.78 | 98.75 | 97.78 | 98.66 | 644,962 | +1.86(+1.93%) |
Jan 07, 2015 | 97.07 | 97.48 | 96.71 | 96.79 | 498,818 | +2.37(+2.51%) |
Jan 06, 2015 | 95.43 | 95.67 | 93.73 | 94.42 | 369,334 | -0.98(-1.03%) |
Jan 05, 2015 | 96.23 | 96.36 | 95.16 | 95.40 | 311,069 | -1.78(-1.83%) |
Jan 02, 2015 | 97.61 | 97.93 | 96.58 | 97.18 | 323,248 | +0.15(+0.15%) |
Dec 31, 2014 | 97.13 | 97.03 | 97.03 | 97.03 | 195,395 | -0.33(-0.34%) |
Dec 30, 2014 | 97.41 | 97.49 | 96.92 | 97.37 | 218,634 | -1.13(-1.15%) |
Dec 29, 2014 | 98.27 | 98.67 | 98.10 | 98.50 | 263,323 | -0.56(-0.57%) |
Dec 26, 2014 | 98.21 | 99.21 | 98.21 | 99.06 | 207,020 | +1.04(+1.06%) |
Dec 24, 2014 | 98.36 | 98.02 | 98.02 | 98.02 | 103,452 | +0.00(+0.00%) |
Dec 23, 2014 | 98.01 | 98.45 | 97.87 | 98.02 | 243,359 | +0.09(+0.09%) |
Dec 22, 2014 | 97.67 | 98.12 | 97.38 | 97.93 | 773,290 | -0.29(-0.29%) |
Dec 19, 2014 | 97.99 | 98.57 | 97.84 | 98.22 | 513,054 | +1.76(+1.82%) |
Dec 18, 2014 | 95.99 | 96.50 | 95.75 | 96.46 | 396,594 | +1.18(+1.23%) |
Dec 17, 2014 | 94.34 | 95.60 | 94.34 | 95.29 | 437,041 | +0.99(+1.05%) |
Dec 16, 2014 | 94.62 | 95.49 | 94.15 | 94.30 | 702,763 | +0.30(+0.32%) |
Dec 15, 2014 | 95.53 | 95.74 | 93.62 | 94.00 | 772,138 | -2.31(-2.40%) |
Dec 12, 2014 | 97.17 | 97.49 | 96.29 | 96.31 | 452,789 | -1.20(-1.23%) |
Dec 11, 2014 | 97.86 | 98.46 | 97.34 | 97.51 | 325,787 | +0.46(+0.48%) |
Dec 10, 2014 | 98.13 | 98.14 | 96.76 | 97.04 | 657,932 | -2.22(-2.24%) |
Dec 09, 2014 | 98.87 | 99.31 | 98.07 | 99.26 | 609,729 | -0.05(-0.05%) |
Dec 08, 2014 | 99.79 | 99.79 | 99.18 | 99.31 | 464,880 | -0.47(-0.47%) |
Dec 05, 2014 | 99.65 | 99.99 | 99.35 | 99.78 | 547,696 | +0.33(+0.33%) |
Dec 04, 2014 | 99.61 | 99.61 | 99.06 | 99.45 | 653,257 | +0.69(+0.70%) |
Dec 03, 2014 | 98.60 | 98.90 | 98.30 | 98.76 | 609,409 | +0.88(+0.90%) |
Dec 02, 2014 | 97.87 | 98.23 | 97.68 | 97.88 | 638,716 | +1.26(+1.30%) |