Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 102.30 | 103.20 | 101.85 | 102.98 | 6,934,920 | +0.68(+0.66%) |
Feb 26, 2015 | 104.12 | 104.38 | 101.60 | 102.30 | 11,177,340 | -1.23(-1.19%) |
Feb 25, 2015 | 104.89 | 104.90 | 103.39 | 103.53 | 6,296,570 | -1.28(-1.22%) |
Feb 24, 2015 | 103.33 | 104.92 | 102.71 | 104.82 | 7,392,515 | +1.22(+1.18%) |
Feb 23, 2015 | 104.44 | 104.55 | 103.34 | 103.60 | 4,265,047 | -0.47(-0.45%) |
Feb 20, 2015 | 104.06 | 104.51 | 103.08 | 104.07 | 5,272,668 | -0.15(-0.15%) |
Feb 19, 2015 | 103.05 | 104.60 | 102.66 | 104.22 | 5,510,572 | +1.08(+1.05%) |
Feb 18, 2015 | 102.93 | 103.32 | 102.15 | 103.14 | 6,853,486 | +0.78(+0.76%) |
Feb 17, 2015 | 101.59 | 102.64 | 101.58 | 102.36 | 4,550,015 | +0.36(+0.35%) |
Feb 13, 2015 | 100.97 | 102.00 | 102.00 | 102.00 | 5,829,215 | +1.20(+1.19%) |
Feb 12, 2015 | 100.93 | 101.43 | 100.53 | 100.81 | 5,241,345 | +0.20(+0.20%) |
Feb 11, 2015 | 100.32 | 101.17 | 99.95 | 100.60 | 5,703,027 | -0.23(-0.23%) |
Feb 10, 2015 | 99.67 | 100.83 | 98.62 | 100.83 | 6,982,948 | +1.79(+1.80%) |
Feb 09, 2015 | 99.20 | 100.16 | 98.82 | 99.04 | 4,802,415 | -0.62(-0.62%) |
Feb 06, 2015 | 100.06 | 100.53 | 99.35 | 99.66 | 5,120,872 | -0.06(-0.06%) |
Feb 05, 2015 | 99.33 | 100.15 | 99.24 | 99.72 | 8,319,445 | +0.60(+0.61%) |
Feb 04, 2015 | 99.28 | 100.22 | 98.95 | 99.12 | 5,821,341 | -0.95(-0.95%) |
Feb 03, 2015 | 97.72 | 100.15 | 97.72 | 100.07 | 8,771,169 | +2.41(+2.46%) |
Feb 02, 2015 | 97.25 | 97.67 | 95.68 | 97.67 | 7,461,739 | +0.85(+0.88%) |
Jan 30, 2015 | 97.19 | 98.03 | 96.64 | 96.81 | 10,393,819 | -1.37(-1.40%) |
Jan 29, 2015 | 95.59 | 98.25 | 94.42 | 98.18 | 13,175,824 | +2.48(+2.59%) |
Jan 28, 2015 | 97.25 | 97.58 | 95.70 | 95.70 | 7,118,858 | -1.34(-1.38%) |
Jan 27, 2015 | 97.84 | 97.94 | 96.43 | 97.04 | 8,961,896 | -1.70(-1.72%) |
Jan 26, 2015 | 99.94 | 100.70 | 98.37 | 98.74 | 12,490,989 | +0.31(+0.31%) |
Jan 23, 2015 | 97.90 | 99.52 | 97.81 | 98.43 | 7,656,279 | +0.30(+0.31%) |
Jan 22, 2015 | 95.95 | 98.34 | 95.83 | 98.13 | 9,690,643 | +2.08(+2.17%) |
Jan 21, 2015 | 96.64 | 97.56 | 95.95 | 96.04 | 18,836,844 | -3.07(-3.10%) |
Jan 20, 2015 | 98.95 | 99.35 | 97.27 | 99.11 | 13,263,508 | -0.12(-0.12%) |
Jan 16, 2015 | 97.14 | 99.23 | 99.23 | 99.23 | 9,114,982 | +1.62(+1.66%) |
Jan 15, 2015 | 98.95 | 99.12 | 97.35 | 97.61 | 6,732,827 | -0.78(-0.79%) |
Jan 14, 2015 | 97.79 | 98.82 | 97.08 | 98.39 | 7,410,784 | -0.64(-0.64%) |
Jan 13, 2015 | 99.31 | 101.02 | 98.31 | 99.02 | 6,932,055 | +0.23(+0.24%) |
Jan 12, 2015 | 100.41 | 100.56 | 98.36 | 98.79 | 6,628,061 | -1.69(-1.68%) |
Jan 09, 2015 | 100.04 | 101.25 | 99.30 | 100.48 | 7,107,575 | +0.44(+0.44%) |
Jan 08, 2015 | 98.66 | 100.43 | 98.23 | 100.04 | 6,715,229 | +2.13(+2.17%) |
Jan 07, 2015 | 99.27 | 99.27 | 97.27 | 97.91 | 7,444,348 | -0.64(-0.65%) |
Jan 06, 2015 | 100.83 | 101.01 | 97.99 | 98.56 | 9,732,017 | -2.17(-2.16%) |
Jan 05, 2015 | 101.84 | 101.84 | 100.53 | 100.73 | 7,724,846 | -1.61(-1.57%) |
Jan 02, 2015 | 101.86 | 103.13 | 101.67 | 102.34 | 8,749,917 | +1.02(+1.01%) |
Dec 31, 2014 | 101.30 | 101.32 | 101.32 | 101.32 | 6,353,092 | +0.25(+0.24%) |
Dec 30, 2014 | 101.05 | 101.56 | 100.91 | 101.07 | 4,481,318 | -0.29(-0.29%) |
Dec 29, 2014 | 102.30 | 102.52 | 100.69 | 101.36 | 5,275,847 | -1.16(-1.13%) |
Dec 26, 2014 | 102.47 | 102.99 | 102.31 | 102.52 | 3,028,261 | +0.33(+0.32%) |
Dec 24, 2014 | 102.86 | 102.19 | 102.19 | 102.19 | 2,958,252 | -0.27(-0.26%) |
Dec 23, 2014 | 102.45 | 102.87 | 102.06 | 102.45 | 6,404,114 | +0.51(+0.50%) |
Dec 22, 2014 | 99.98 | 102.24 | 99.98 | 101.95 | 7,400,075 | +1.85(+1.85%) |
Dec 19, 2014 | 99.45 | 101.30 | 99.45 | 100.10 | 14,038,039 | +0.52(+0.53%) |
Dec 18, 2014 | 96.98 | 99.57 | 96.81 | 99.57 | 11,547,715 | +3.63(+3.78%) |
Dec 17, 2014 | 95.68 | 96.81 | 95.42 | 95.94 | 8,133,107 | +0.33(+0.34%) |
Dec 16, 2014 | 96.01 | 97.81 | 95.04 | 95.61 | 10,739,753 | -1.04(-1.08%) |
Dec 15, 2014 | 98.47 | 98.98 | 96.52 | 96.66 | 10,277,030 | -1.47(-1.49%) |
Dec 12, 2014 | 101.20 | 101.35 | 98.09 | 98.12 | 13,637,236 | -3.59(-3.53%) |
Dec 11, 2014 | 101.56 | 102.89 | 101.37 | 101.71 | 6,314,651 | +0.35(+0.35%) |
Dec 10, 2014 | 102.94 | 103.14 | 101.06 | 101.36 | 6,463,534 | -1.57(-1.52%) |
Dec 09, 2014 | 101.57 | 102.94 | 101.54 | 102.93 | 6,121,472 | +0.71(+0.70%) |
Dec 08, 2014 | 103.12 | 103.12 | 102.01 | 102.21 | 4,515,341 | -0.89(-0.86%) |
Dec 05, 2014 | 103.32 | 103.88 | 102.88 | 103.10 | 4,772,064 | -0.49(-0.48%) |
Dec 04, 2014 | 103.57 | 103.88 | 102.94 | 103.60 | 6,117,008 | -0.30(-0.28%) |
Dec 03, 2014 | 102.60 | 103.89 | 102.30 | 103.89 | 10,189,133 | +1.17(+1.14%) |
Dec 02, 2014 | 102.60 | 102.76 | 102.07 | 102.72 | 5,488,066 | +0.71(+0.70%) |