Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 99.69 | 99.77 | 99.09 | 99.18 | 901,756 | -0.53(-0.53%) |
Feb 26, 2015 | 99.30 | 99.76 | 99.10 | 99.70 | 377,498 | +0.61(+0.61%) |
Feb 25, 2015 | 99.42 | 99.48 | 98.83 | 99.09 | 391,233 | -0.51(-0.51%) |
Feb 24, 2015 | 99.37 | 99.77 | 98.82 | 99.60 | 336,045 | +0.25(+0.25%) |
Feb 23, 2015 | 99.32 | 99.36 | 98.81 | 99.36 | 395,740 | +0.00(+0.00%) |
Feb 20, 2015 | 98.80 | 99.39 | 98.25 | 99.36 | 279,064 | +0.63(+0.63%) |
Feb 19, 2015 | 98.18 | 98.81 | 98.06 | 98.73 | 254,648 | +0.39(+0.40%) |
Feb 18, 2015 | 98.08 | 98.37 | 97.90 | 98.34 | 281,553 | +0.18(+0.19%) |
Feb 17, 2015 | 98.13 | 98.24 | 97.85 | 98.16 | 349,634 | +0.05(+0.05%) |
Feb 13, 2015 | 97.70 | 98.11 | 98.11 | 98.11 | 341,693 | +0.79(+0.81%) |
Feb 12, 2015 | 96.57 | 97.37 | 96.52 | 97.32 | 371,617 | +1.52(+1.58%) |
Feb 11, 2015 | 95.52 | 96.03 | 95.35 | 95.81 | 306,801 | +0.40(+0.42%) |
Feb 10, 2015 | 94.72 | 95.53 | 94.29 | 95.41 | 356,133 | +1.42(+1.51%) |
Feb 09, 2015 | 93.95 | 94.45 | 93.84 | 93.99 | 348,988 | -0.22(-0.23%) |
Feb 06, 2015 | 94.89 | 95.15 | 93.93 | 94.21 | 402,676 | -0.38(-0.40%) |
Feb 05, 2015 | 94.14 | 94.63 | 93.84 | 94.59 | 369,470 | +0.95(+1.02%) |
Feb 04, 2015 | 93.50 | 94.26 | 93.40 | 93.64 | 445,891 | +0.15(+0.16%) |
Feb 03, 2015 | 92.64 | 93.53 | 92.47 | 93.49 | 509,569 | +1.14(+1.24%) |
Feb 02, 2015 | 91.72 | 92.42 | 90.29 | 92.35 | 4,026,545 | +0.80(+0.87%) |
Jan 30, 2015 | 92.50 | 92.90 | 91.44 | 91.55 | 468,606 | -1.29(-1.39%) |
Jan 29, 2015 | 91.87 | 92.99 | 91.28 | 92.84 | 760,867 | +0.90(+0.98%) |
Jan 28, 2015 | 93.76 | 93.94 | 91.91 | 91.94 | 531,025 | -0.13(-0.14%) |
Jan 27, 2015 | 93.26 | 93.26 | 92.11 | 92.07 | 667,322 | -2.74(-2.89%) |
Jan 26, 2015 | 95.09 | 95.09 | 94.39 | 94.81 | 457,990 | -0.28(-0.30%) |
Jan 23, 2015 | 94.78 | 95.46 | 94.53 | 95.09 | 543,048 | +0.26(+0.28%) |
Jan 22, 2015 | 93.51 | 94.90 | 92.58 | 94.83 | 638,913 | +1.76(+1.89%) |
Jan 21, 2015 | 92.56 | 93.55 | 92.14 | 93.06 | 380,773 | +0.17(+0.19%) |
Jan 20, 2015 | 92.79 | 93.13 | 91.72 | 92.89 | 860,915 | +0.69(+0.75%) |
Jan 16, 2015 | 91.04 | 92.31 | 90.93 | 92.20 | 527,087 | +0.90(+0.98%) |
Jan 15, 2015 | 93.09 | 93.22 | 91.20 | 91.30 | 470,799 | -1.42(-1.53%) |
Jan 14, 2015 | 92.49 | 93.19 | 91.81 | 92.72 | 546,769 | -0.56(-0.60%) |
Jan 13, 2015 | 94.09 | 95.34 | 92.48 | 93.28 | 505,672 | -0.02(-0.02%) |
Jan 12, 2015 | 94.78 | 94.78 | 92.98 | 93.30 | 422,960 | -1.20(-1.27%) |
Jan 09, 2015 | 95.20 | 95.31 | 93.77 | 94.50 | 465,671 | -0.25(-0.26%) |
Jan 08, 2015 | 93.38 | 94.98 | 93.37 | 94.74 | 774,340 | +2.09(+2.25%) |
Jan 07, 2015 | 92.51 | 92.89 | 91.98 | 92.66 | 424,087 | +0.82(+0.89%) |
Jan 06, 2015 | 93.24 | 93.35 | 91.33 | 91.84 | 535,436 | -1.20(-1.29%) |
Jan 05, 2015 | 94.26 | 94.31 | 92.80 | 93.04 | 623,322 | -1.63(-1.72%) |
Jan 02, 2015 | 95.38 | 95.74 | 94.03 | 94.66 | 361,171 | -0.22(-0.23%) |
Dec 31, 2014 | 96.22 | 94.88 | 94.88 | 94.88 | 344,887 | -1.05(-1.10%) |
Dec 30, 2014 | 96.42 | 96.55 | 95.81 | 95.93 | 242,107 | -0.61(-0.63%) |
Dec 29, 2014 | 97.08 | 97.08 | 96.53 | 96.54 | 649,825 | -0.53(-0.54%) |
Dec 26, 2014 | 96.97 | 97.34 | 96.88 | 97.07 | 216,703 | +0.35(+0.37%) |
Dec 24, 2014 | 97.01 | 96.72 | 96.72 | 96.72 | 298,087 | +0.00(+0.00%) |
Dec 23, 2014 | 96.81 | 97.10 | 96.71 | 96.72 | 351,903 | +0.24(+0.24%) |
Dec 22, 2014 | 95.92 | 96.48 | 95.77 | 96.48 | 404,617 | +1.02(+1.07%) |
Dec 19, 2014 | 95.38 | 95.90 | 95.12 | 95.46 | 309,319 | +0.15(+0.16%) |
Dec 18, 2014 | 94.21 | 95.31 | 93.96 | 95.31 | 671,303 | +2.69(+2.90%) |
Dec 17, 2014 | 91.04 | 92.82 | 90.91 | 92.62 | 335,694 | +1.88(+2.07%) |
Dec 16, 2014 | 91.59 | 92.89 | 90.74 | 90.74 | 652,335 | -1.26(-1.37%) |
Dec 15, 2014 | 93.20 | 93.71 | 91.67 | 92.00 | 606,377 | -0.62(-0.67%) |
Dec 12, 2014 | 93.24 | 93.91 | 92.59 | 92.62 | 372,589 | -1.42(-1.51%) |
Dec 11, 2014 | 93.82 | 95.09 | 93.82 | 94.04 | 308,876 | +0.46(+0.49%) |
Dec 10, 2014 | 95.12 | 95.23 | 93.44 | 93.58 | 605,496 | -1.55(-1.63%) |
Dec 09, 2014 | 93.44 | 95.21 | 93.23 | 95.13 | 407,403 | +0.54(+0.57%) |
Dec 08, 2014 | 95.61 | 95.80 | 94.20 | 94.59 | 404,418 | -1.27(-1.33%) |
Dec 05, 2014 | 96.04 | 96.13 | 95.67 | 95.87 | 341,012 | +0.04(+0.04%) |
Dec 04, 2014 | 95.77 | 96.12 | 95.53 | 95.83 | 257,715 | +0.05(+0.06%) |
Dec 03, 2014 | 95.37 | 95.99 | 95.17 | 95.78 | 239,226 | +0.49(+0.52%) |
Dec 02, 2014 | 94.98 | 95.43 | 94.67 | 95.29 | 404,272 | +0.32(+0.34%) |