Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 94.17 | 94.17 | 91.77 | 91.93 | 737,456 | -2.24(-2.37%) |
Feb 26, 2015 | 94.08 | 94.98 | 93.89 | 94.17 | 402,624 | +0.06(+0.07%) |
Feb 25, 2015 | 93.74 | 95.00 | 92.82 | 94.11 | 730,599 | +0.36(+0.39%) |
Feb 24, 2015 | 93.72 | 96.40 | 92.42 | 93.74 | 1,775,862 | -0.88(-0.93%) |
Feb 23, 2015 | 92.84 | 94.87 | 92.81 | 94.62 | 1,019,164 | +1.81(+1.95%) |
Feb 20, 2015 | 92.30 | 93.34 | 92.06 | 92.81 | 509,719 | +0.68(+0.74%) |
Feb 19, 2015 | 92.57 | 92.82 | 91.97 | 92.13 | 332,370 | -0.09(-0.10%) |
Feb 18, 2015 | 91.22 | 92.44 | 91.03 | 92.22 | 404,466 | +1.07(+1.17%) |
Feb 17, 2015 | 90.55 | 91.35 | 90.06 | 91.15 | 223,132 | +0.61(+0.67%) |
Feb 13, 2015 | 90.64 | 90.55 | 90.55 | 90.55 | 252,462 | -0.51(-0.56%) |
Feb 12, 2015 | 91.01 | 91.38 | 90.16 | 91.06 | 353,408 | +0.10(+0.11%) |
Feb 11, 2015 | 91.57 | 91.76 | 90.29 | 90.96 | 242,858 | -0.43(-0.48%) |
Feb 10, 2015 | 89.94 | 91.91 | 89.82 | 91.39 | 337,385 | +2.08(+2.33%) |
Feb 09, 2015 | 89.81 | 90.43 | 88.74 | 89.31 | 276,070 | -1.11(-1.23%) |
Feb 06, 2015 | 90.34 | 90.89 | 89.60 | 90.42 | 313,642 | +0.11(+0.12%) |
Feb 05, 2015 | 90.55 | 90.93 | 89.68 | 90.31 | 254,726 | +0.02(+0.02%) |
Feb 04, 2015 | 89.03 | 91.01 | 88.98 | 90.29 | 332,358 | +0.32(+0.35%) |
Feb 03, 2015 | 89.46 | 90.04 | 88.26 | 89.98 | 316,692 | +1.17(+1.32%) |
Feb 02, 2015 | 90.19 | 90.35 | 87.62 | 88.81 | 467,344 | -0.88(-0.98%) |
Jan 30, 2015 | 90.94 | 91.61 | 89.66 | 89.69 | 517,681 | -2.03(-2.21%) |
Jan 29, 2015 | 90.67 | 92.00 | 89.85 | 91.72 | 586,216 | +1.27(+1.40%) |
Jan 28, 2015 | 90.37 | 91.41 | 89.59 | 90.45 | 528,731 | +0.87(+0.97%) |
Jan 27, 2015 | 88.78 | 89.99 | 88.52 | 89.58 | 382,596 | +0.17(+0.19%) |
Jan 26, 2015 | 88.74 | 89.57 | 88.72 | 89.41 | 411,638 | +0.58(+0.65%) |
Jan 23, 2015 | 89.77 | 90.17 | 88.81 | 88.83 | 441,310 | -0.82(-0.92%) |
Jan 22, 2015 | 88.74 | 89.78 | 88.19 | 89.65 | 359,386 | +1.48(+1.67%) |
Jan 21, 2015 | 88.09 | 88.57 | 87.69 | 88.18 | 431,989 | -0.12(-0.13%) |
Jan 20, 2015 | 89.60 | 89.60 | 87.95 | 88.29 | 526,876 | -0.89(-0.99%) |
Jan 16, 2015 | 87.37 | 89.25 | 86.74 | 89.18 | 777,955 | +1.50(+1.71%) |
Jan 15, 2015 | 89.56 | 89.56 | 85.91 | 87.68 | 1,636,473 | -1.88(-2.10%) |
Jan 14, 2015 | 90.77 | 92.45 | 89.43 | 89.56 | 847,693 | -2.53(-2.74%) |
Jan 13, 2015 | 92.81 | 94.10 | 91.67 | 92.09 | 700,736 | -0.38(-0.41%) |
Jan 12, 2015 | 91.19 | 92.55 | 91.01 | 92.47 | 471,653 | +1.47(+1.61%) |
Jan 09, 2015 | 91.25 | 91.36 | 90.36 | 91.00 | 750,338 | -0.25(-0.28%) |
Jan 08, 2015 | 89.14 | 91.27 | 88.89 | 91.25 | 780,257 | +2.97(+3.36%) |
Jan 07, 2015 | 86.34 | 88.37 | 85.98 | 88.28 | 689,799 | +2.91(+3.40%) |
Jan 06, 2015 | 85.50 | 86.60 | 84.36 | 85.38 | 803,731 | -1.07(-1.24%) |
Jan 05, 2015 | 86.35 | 86.87 | 85.20 | 86.45 | 630,345 | +1.07(+1.25%) |
Jan 02, 2015 | 85.39 | 86.04 | 84.71 | 85.38 | 442,912 | +0.11(+0.13%) |
Dec 31, 2014 | 86.35 | 85.27 | 85.27 | 85.27 | 324,247 | -0.68(-0.79%) |
Dec 30, 2014 | 86.50 | 87.28 | 85.84 | 85.95 | 384,174 | -0.47(-0.54%) |
Dec 29, 2014 | 86.52 | 87.03 | 86.32 | 86.42 | 361,212 | -0.01(-0.01%) |
Dec 26, 2014 | 86.33 | 86.79 | 86.27 | 86.43 | 179,610 | +0.05(+0.06%) |
Dec 24, 2014 | 86.57 | 86.37 | 86.37 | 86.37 | 138,710 | -0.21(-0.24%) |
Dec 23, 2014 | 86.94 | 87.78 | 86.46 | 86.58 | 350,973 | -0.25(-0.29%) |
Dec 22, 2014 | 86.77 | 87.97 | 86.08 | 86.84 | 375,419 | +0.19(+0.22%) |
Dec 19, 2014 | 85.75 | 87.32 | 85.71 | 86.65 | 838,409 | +1.12(+1.31%) |
Dec 18, 2014 | 85.02 | 85.52 | 84.33 | 85.52 | 477,143 | +0.92(+1.09%) |
Dec 17, 2014 | 84.35 | 85.04 | 83.21 | 84.60 | 479,088 | +0.46(+0.55%) |
Dec 16, 2014 | 84.87 | 84.98 | 83.54 | 84.14 | 461,636 | -0.98(-1.15%) |
Dec 15, 2014 | 85.94 | 86.30 | 84.68 | 85.12 | 355,804 | -0.97(-1.13%) |
Dec 12, 2014 | 84.83 | 86.64 | 84.25 | 86.08 | 284,708 | +0.86(+1.01%) |
Dec 11, 2014 | 84.65 | 85.69 | 84.56 | 85.22 | 420,556 | +0.95(+1.13%) |
Dec 10, 2014 | 85.39 | 86.02 | 84.17 | 84.27 | 265,554 | -1.44(-1.69%) |
Dec 09, 2014 | 85.74 | 85.82 | 84.78 | 85.72 | 211,603 | -0.43(-0.50%) |
Dec 08, 2014 | 85.11 | 86.77 | 84.91 | 86.15 | 299,894 | +0.46(+0.54%) |
Dec 05, 2014 | 86.78 | 86.88 | 85.49 | 85.69 | 399,954 | -0.94(-1.08%) |
Dec 04, 2014 | 86.45 | 87.01 | 86.21 | 86.63 | 341,587 | +0.21(+0.24%) |
Dec 03, 2014 | 86.07 | 86.67 | 85.66 | 86.42 | 257,405 | +0.55(+0.64%) |
Dec 02, 2014 | 85.07 | 86.00 | 85.03 | 85.87 | 644,604 | +0.80(+0.94%) |