Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 109.18 | 109.53 | 108.57 | 108.65 | 773,510 | -0.85(-0.77%) |
Feb 26, 2015 | 108.76 | 109.55 | 108.28 | 109.50 | 642,063 | +0.73(+0.67%) |
Feb 25, 2015 | 109.60 | 109.87 | 108.69 | 108.76 | 1,092,864 | -1.12(-1.02%) |
Feb 24, 2015 | 109.26 | 109.96 | 108.93 | 109.88 | 908,041 | +0.41(+0.37%) |
Feb 23, 2015 | 109.73 | 109.73 | 108.95 | 109.48 | 853,290 | -0.25(-0.23%) |
Feb 20, 2015 | 108.18 | 109.82 | 107.95 | 109.73 | 1,172,538 | +1.25(+1.16%) |
Feb 19, 2015 | 108.40 | 108.89 | 108.15 | 108.48 | 798,720 | -0.09(-0.08%) |
Feb 18, 2015 | 108.79 | 108.86 | 108.05 | 108.57 | 1,229,574 | -0.08(-0.07%) |
Feb 17, 2015 | 107.69 | 108.89 | 107.20 | 108.65 | 1,361,808 | +0.96(+0.89%) |
Feb 13, 2015 | 106.40 | 107.69 | 107.69 | 107.69 | 1,202,159 | +1.06(+1.00%) |
Feb 12, 2015 | 106.78 | 106.81 | 105.32 | 106.63 | 1,083,827 | +1.13(+1.07%) |
Feb 11, 2015 | 105.65 | 106.38 | 105.23 | 105.50 | 1,287,050 | -0.15(-0.15%) |
Feb 10, 2015 | 104.86 | 105.95 | 103.89 | 105.65 | 1,120,398 | +2.08(+2.00%) |
Feb 09, 2015 | 103.93 | 104.65 | 103.25 | 103.58 | 1,467,732 | -1.25(-1.19%) |
Feb 06, 2015 | 105.50 | 105.99 | 104.49 | 104.82 | 1,177,779 | -0.86(-0.81%) |
Feb 05, 2015 | 105.03 | 105.92 | 104.69 | 105.68 | 1,046,935 | +1.43(+1.37%) |
Feb 04, 2015 | 104.10 | 104.93 | 103.92 | 104.25 | 1,230,284 | -1.03(-0.98%) |
Feb 03, 2015 | 104.17 | 105.47 | 103.32 | 105.28 | 1,876,688 | +2.42(+2.35%) |
Feb 02, 2015 | 101.51 | 102.99 | 100.23 | 102.86 | 1,218,178 | +1.70(+1.68%) |
Jan 30, 2015 | 101.07 | 101.72 | 101.04 | 101.17 | 2,149,372 | -0.38(-0.37%) |
Jan 29, 2015 | 101.66 | 103.23 | 100.35 | 101.55 | 3,584,679 | -1.79(-1.73%) |
Jan 28, 2015 | 105.02 | 106.08 | 103.20 | 103.33 | 1,761,925 | -1.56(-1.49%) |
Jan 27, 2015 | 104.83 | 105.90 | 104.23 | 104.89 | 883,337 | -0.76(-0.72%) |
Jan 26, 2015 | 105.49 | 105.67 | 104.71 | 105.65 | 1,318,980 | +0.08(+0.08%) |
Jan 23, 2015 | 106.81 | 106.99 | 105.54 | 105.57 | 646,205 | -1.24(-1.16%) |
Jan 22, 2015 | 104.93 | 106.87 | 104.49 | 106.81 | 788,135 | +2.23(+2.13%) |
Jan 21, 2015 | 104.42 | 105.19 | 103.71 | 104.58 | 712,223 | -0.01(-0.01%) |
Jan 20, 2015 | 106.25 | 106.84 | 103.62 | 104.59 | 1,029,403 | -1.00(-0.95%) |
Jan 16, 2015 | 103.65 | 105.69 | 103.65 | 105.59 | 1,366,125 | +1.82(+1.76%) |
Jan 15, 2015 | 105.77 | 106.14 | 103.75 | 103.77 | 1,697,729 | -1.98(-1.88%) |
Jan 14, 2015 | 105.54 | 106.21 | 104.48 | 105.75 | 1,155,479 | -1.42(-1.32%) |
Jan 13, 2015 | 107.39 | 108.93 | 106.24 | 107.17 | 1,788,280 | +0.23(+0.22%) |
Jan 12, 2015 | 106.68 | 107.19 | 106.20 | 106.93 | 1,110,225 | +0.25(+0.24%) |
Jan 09, 2015 | 106.54 | 107.84 | 106.04 | 106.68 | 2,353,645 | -1.56(-1.44%) |
Jan 08, 2015 | 107.43 | 108.83 | 107.18 | 108.24 | 1,560,661 | +1.14(+1.06%) |
Jan 07, 2015 | 104.87 | 107.92 | 104.69 | 107.10 | 1,620,046 | +2.60(+2.49%) |
Jan 06, 2015 | 105.73 | 105.80 | 103.90 | 104.50 | 1,974,713 | -0.89(-0.85%) |
Jan 05, 2015 | 102.89 | 105.76 | 102.89 | 105.40 | 2,397,627 | +3.79(+3.73%) |
Jan 02, 2015 | 103.07 | 103.43 | 100.88 | 101.61 | 1,007,791 | -0.75(-0.73%) |
Dec 31, 2014 | 103.84 | 102.36 | 102.36 | 102.36 | 764,466 | -1.04(-1.00%) |
Dec 30, 2014 | 102.42 | 104.28 | 102.39 | 103.39 | 692,892 | +0.97(+0.94%) |
Dec 29, 2014 | 102.66 | 103.16 | 102.20 | 102.43 | 499,214 | -0.61(-0.59%) |
Dec 26, 2014 | 103.03 | 103.94 | 102.83 | 103.03 | 443,447 | +0.05(+0.05%) |
Dec 24, 2014 | 102.44 | 102.98 | 102.98 | 102.98 | 337,522 | +0.78(+0.76%) |
Dec 23, 2014 | 104.06 | 104.61 | 101.92 | 102.20 | 1,429,605 | -1.42(-1.37%) |
Dec 22, 2014 | 103.64 | 104.25 | 103.00 | 103.63 | 698,931 | +0.13(+0.12%) |
Dec 19, 2014 | 104.15 | 104.52 | 102.73 | 103.50 | 1,411,853 | -0.03(-0.03%) |
Dec 18, 2014 | 102.09 | 103.53 | 101.46 | 103.53 | 1,062,185 | +2.72(+2.70%) |
Dec 17, 2014 | 98.73 | 101.00 | 98.29 | 100.81 | 1,028,436 | +2.82(+2.88%) |
Dec 16, 2014 | 99.21 | 100.53 | 97.97 | 97.99 | 1,156,933 | -1.32(-1.33%) |
Dec 15, 2014 | 100.94 | 101.19 | 98.93 | 99.31 | 836,237 | -0.97(-0.97%) |
Dec 12, 2014 | 101.02 | 101.77 | 100.28 | 100.28 | 975,979 | -1.71(-1.68%) |
Dec 11, 2014 | 100.91 | 102.48 | 100.91 | 102.00 | 1,067,722 | +1.56(+1.55%) |
Dec 10, 2014 | 102.51 | 102.53 | 100.21 | 100.44 | 1,025,930 | -2.00(-1.95%) |
Dec 09, 2014 | 102.16 | 102.73 | 101.93 | 102.44 | 1,095,121 | -1.01(-0.97%) |
Dec 08, 2014 | 103.55 | 104.08 | 103.30 | 103.45 | 715,501 | -0.10(-0.10%) |
Dec 05, 2014 | 102.94 | 102.94 | 102.33 | 103.55 | 1,130,947 | +0.90(+0.88%) |
Dec 04, 2014 | 101.97 | 103.19 | 101.89 | 102.64 | 813,754 | +0.28(+0.27%) |
Dec 03, 2014 | 102.96 | 103.05 | 102.01 | 102.37 | 1,086,251 | -0.70(-0.68%) |
Dec 02, 2014 | 100.64 | 103.56 | 100.56 | 103.07 | 1,670,818 | +2.67(+2.66%) |