Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1013 | 1020 | 1005 | 1010 | 0 | -3.43(-0.34%) |
Feb 26, 2015 | 1014 | 1019 | 1009 | 1013 | 0 | -3.55(-0.35%) |
Feb 25, 2015 | 1015 | 1024 | 1007 | 1017 | 0 | +1.67(+0.16%) |
Feb 24, 2015 | 1010 | 1021 | 1005 | 1015 | 0 | +3.91(+0.39%) |
Feb 23, 2015 | 1013 | 1019 | 1002 | 1011 | 0 | -6.02(-0.59%) |
Feb 20, 2015 | 1009 | 1022 | 998.09 | 1017 | 0 | +13.06(+1.30%) |
Feb 19, 2015 | 998.77 | 1011 | 992.31 | 1004 | 0 | +1.62(+0.16%) |
Feb 18, 2015 | 995.60 | 1009 | 989.51 | 1002 | 0 | +6.50(+0.65%) |
Feb 17, 2015 | 994.68 | 1003 | 983.14 | 995.85 | 0 | -0.24(-0.02%) |
Feb 13, 2015 | 996.08 | 996.08 | 996.08 | 996.08 | 0 | +5.07(+0.51%) |
Feb 12, 2015 | 982.38 | 994.97 | 978.00 | 991.02 | 0 | +12.94(+1.32%) |
Feb 11, 2015 | 981.38 | 989.43 | 968.70 | 978.08 | 0 | -4.65(-0.47%) |
Feb 10, 2015 | 984.42 | 990.49 | 971.44 | 982.74 | 0 | +4.76(+0.49%) |
Feb 09, 2015 | 975.06 | 987.18 | 967.81 | 977.97 | 0 | +1.64(+0.17%) |
Feb 06, 2015 | 976.68 | 985.75 | 968.45 | 976.33 | 0 | +0.43(+0.04%) |
Feb 05, 2015 | 971.37 | 983.11 | 962.79 | 975.91 | 0 | +8.08(+0.84%) |
Feb 04, 2015 | 972.15 | 983.46 | 959.42 | 967.82 | 0 | -8.75(-0.90%) |
Feb 03, 2015 | 961.49 | 980.66 | 957.87 | 976.57 | 0 | +17.80(+1.86%) |
Feb 02, 2015 | 948.10 | 963.66 | 936.95 | 958.77 | 0 | +16.64(+1.77%) |
Jan 30, 2015 | 949.22 | 958.72 | 934.20 | 942.12 | 0 | -16.34(-1.70%) |
Jan 29, 2015 | 944.09 | 964.80 | 932.25 | 958.46 | 0 | +14.22(+1.51%) |
Jan 28, 2015 | 958.11 | 966.11 | 939.44 | 944.25 | 0 | -7.23(-0.76%) |
Jan 27, 2015 | 950.94 | 960.20 | 941.02 | 951.48 | 0 | -11.68(-1.21%) |
Jan 26, 2015 | 957.44 | 968.55 | 948.65 | 963.17 | 0 | +8.34(+0.87%) |
Jan 23, 2015 | 959.83 | 966.53 | 947.44 | 954.83 | 0 | -5.80(-0.60%) |
Jan 22, 2015 | 955.46 | 966.30 | 945.77 | 960.63 | 0 | +10.61(+1.12%) |
Jan 21, 2015 | 944.36 | 957.13 | 938.50 | 950.02 | 0 | +5.44(+0.58%) |
Jan 20, 2015 | 950.46 | 955.66 | 933.05 | 944.59 | 0 | -2.20(-0.23%) |
Jan 19, 2015 | 930.86 | 949.55 | 922.22 | 946.78 | 0 | +0.01(+0.00%) |
Jan 16, 2015 | 929.86 | 949.73 | 920.66 | 946.77 | 0 | +9.80(+1.05%) |
Jan 15, 2015 | 937.33 | 943.01 | 932.32 | 936.97 | 0 | -14.73(-1.55%) |
Jan 14, 2015 | 944.91 | 958.12 | 935.98 | 951.70 | 0 | -1.77(-0.19%) |
Jan 13, 2015 | 953.47 | 953.47 | 953.47 | 953.47 | 0 | -5.48(-0.57%) |
Jan 12, 2015 | 966.21 | 970.68 | 949.61 | 958.95 | 0 | -6.84(-0.71%) |
Jan 09, 2015 | 971.66 | 978.42 | 958.89 | 965.79 | 0 | -5.41(-0.56%) |
Jan 08, 2015 | 961.66 | 976.02 | 957.50 | 971.20 | 0 | +17.35(+1.82%) |
Jan 07, 2015 | 952.40 | 963.67 | 943.65 | 953.85 | 0 | +7.48(+0.79%) |
Jan 06, 2015 | 956.78 | 963.18 | 936.93 | 946.37 | 0 | -10.27(-1.07%) |
Jan 05, 2015 | 968.93 | 973.27 | 950.80 | 956.64 | 0 | -19.67(-2.01%) |
Jan 02, 2015 | 983.18 | 988.97 | 963.83 | 976.31 | 0 | -2.88(-0.29%) |
Dec 31, 2014 | 979.19 | 979.19 | 979.19 | 979.19 | 0 | -7.40(-0.75%) |
Dec 30, 2014 | 988.08 | 993.59 | 981.66 | 986.59 | 0 | -4.33(-0.44%) |
Dec 29, 2014 | 986.25 | 996.89 | 982.98 | 990.91 | 0 | +2.98(+0.30%) |
Dec 26, 2014 | 988.20 | 994.94 | 983.32 | 987.93 | 0 | +2.98(+0.30%) |
Dec 24, 2014 | 984.95 | 984.95 | 984.95 | 984.95 | 0 | +0.62(+0.06%) |
Dec 23, 2014 | 981.97 | 992.97 | 976.80 | 984.32 | 0 | +6.06(+0.62%) |
Dec 22, 2014 | 975.36 | 984.72 | 967.26 | 978.26 | 0 | +4.21(+0.43%) |
Dec 19, 2014 | 970.68 | 981.14 | 962.92 | 974.05 | 0 | +4.59(+0.47%) |
Dec 18, 2014 | 962.47 | 974.27 | 951.93 | 969.46 | 0 | +20.27(+2.14%) |
Dec 17, 2014 | 932.60 | 952.94 | 924.34 | 949.19 | 0 | +17.74(+1.90%) |
Dec 16, 2014 | 931.45 | 945.96 | 928.70 | 931.45 | 0 | -3.14(-0.34%) |
Dec 15, 2014 | 944.21 | 951.86 | 927.70 | 934.59 | 0 | -4.71(-0.50%) |
Dec 12, 2014 | 951.70 | 958.95 | 936.01 | 939.30 | 0 | -20.97(-2.18%) |
Dec 11, 2014 | 961.61 | 974.79 | 954.35 | 960.27 | 0 | +3.39(+0.35%) |
Dec 10, 2014 | 979.80 | 983.72 | 953.91 | 956.88 | 0 | -27.44(-2.79%) |
Dec 09, 2014 | 968.09 | 987.10 | 963.37 | 984.32 | 0 | +5.98(+0.61%) |
Dec 08, 2014 | 987.82 | 994.39 | 973.03 | 978.34 | 0 | -11.41(-1.15%) |
Dec 05, 2014 | 986.77 | 996.64 | 982.09 | 989.75 | 0 | +2.42(+0.24%) |
Dec 04, 2014 | 988.01 | 995.98 | 978.96 | 987.34 | 0 | -1.97(-0.20%) |
Dec 03, 2014 | 980.83 | 995.84 | 976.56 | 989.31 | 0 | +9.56(+0.98%) |
Dec 02, 2014 | 975.08 | 986.45 | 969.97 | 979.75 | 0 | +4.89(+0.50%) |