Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 98.42 | 99.36 | 97.92 | 98.16 | 805,955 | +0.01(+0.01%) |
Feb 26, 2015 | 97.42 | 98.22 | 96.55 | 98.16 | 663,417 | +0.95(+0.98%) |
Feb 25, 2015 | 94.83 | 97.90 | 94.41 | 97.21 | 960,395 | +2.44(+2.57%) |
Feb 24, 2015 | 92.14 | 94.89 | 89.43 | 94.77 | 1,609,578 | +7.51(+8.61%) |
Feb 23, 2015 | 88.27 | 88.27 | 86.44 | 87.26 | 805,313 | -0.30(-0.34%) |
Feb 20, 2015 | 87.58 | 87.74 | 86.70 | 87.56 | 432,748 | +0.19(+0.22%) |
Feb 19, 2015 | 87.09 | 88.43 | 86.74 | 87.36 | 401,511 | +0.60(+0.69%) |
Feb 18, 2015 | 85.79 | 87.20 | 85.65 | 86.76 | 371,646 | +1.12(+1.31%) |
Feb 17, 2015 | 84.85 | 85.70 | 84.52 | 85.65 | 458,224 | +0.64(+0.75%) |
Feb 13, 2015 | 84.85 | 85.01 | 85.01 | 85.01 | 255,246 | -0.10(-0.12%) |
Feb 12, 2015 | 85.45 | 85.50 | 83.99 | 85.11 | 413,759 | +0.20(+0.24%) |
Feb 11, 2015 | 85.24 | 85.61 | 84.24 | 84.91 | 489,493 | +0.27(+0.32%) |
Feb 10, 2015 | 83.20 | 84.91 | 82.30 | 84.64 | 1,002,015 | +3.57(+4.41%) |
Feb 09, 2015 | 82.87 | 83.70 | 79.22 | 81.06 | 1,279,245 | -2.26(-2.71%) |
Feb 06, 2015 | 85.79 | 86.02 | 83.12 | 83.32 | 1,397,630 | -5.12(-5.79%) |
Feb 05, 2015 | 88.78 | 89.36 | 88.25 | 88.45 | 1,657,813 | +0.14(+0.15%) |
Feb 04, 2015 | 86.52 | 88.98 | 86.52 | 88.31 | 433,414 | +1.52(+1.75%) |
Feb 03, 2015 | 85.72 | 86.80 | 85.26 | 86.79 | 460,982 | +0.99(+1.16%) |
Feb 02, 2015 | 87.35 | 87.85 | 84.25 | 85.79 | 377,877 | -1.63(-1.87%) |
Jan 30, 2015 | 88.80 | 89.30 | 87.25 | 87.43 | 395,657 | -1.98(-2.21%) |
Jan 29, 2015 | 87.41 | 89.41 | 87.41 | 89.40 | 266,105 | +1.97(+2.25%) |
Jan 28, 2015 | 88.47 | 88.86 | 87.42 | 87.43 | 326,065 | -0.43(-0.49%) |
Jan 27, 2015 | 88.01 | 88.42 | 87.43 | 87.86 | 284,813 | -0.97(-1.09%) |
Jan 26, 2015 | 87.26 | 88.96 | 86.98 | 88.83 | 237,596 | +1.44(+1.64%) |
Jan 23, 2015 | 86.79 | 87.74 | 86.69 | 87.39 | 321,037 | +0.68(+0.78%) |
Jan 22, 2015 | 85.79 | 87.09 | 85.26 | 86.72 | 432,401 | +1.29(+1.51%) |
Jan 21, 2015 | 86.01 | 86.22 | 85.16 | 85.42 | 232,113 | -0.84(-0.97%) |
Jan 20, 2015 | 86.37 | 86.78 | 85.48 | 86.26 | 255,100 | +0.40(+0.47%) |
Jan 16, 2015 | 85.03 | 86.17 | 84.49 | 85.86 | 306,811 | +0.53(+0.62%) |
Jan 15, 2015 | 86.64 | 86.85 | 83.38 | 85.33 | 650,010 | -1.33(-1.53%) |
Jan 14, 2015 | 87.58 | 87.58 | 85.90 | 86.66 | 471,894 | -1.56(-1.77%) |
Jan 13, 2015 | 88.01 | 88.90 | 87.14 | 88.22 | 409,621 | +0.97(+1.12%) |
Jan 12, 2015 | 87.10 | 87.72 | 86.66 | 87.24 | 483,043 | +0.21(+0.24%) |
Jan 09, 2015 | 88.09 | 88.09 | 86.46 | 87.03 | 857,227 | -0.86(-0.98%) |
Jan 08, 2015 | 88.84 | 89.95 | 87.75 | 87.89 | 889,211 | -0.25(-0.28%) |
Jan 07, 2015 | 87.01 | 89.05 | 87.01 | 88.14 | 791,913 | +1.68(+1.95%) |
Jan 06, 2015 | 88.51 | 89.81 | 85.26 | 86.45 | 616,798 | -2.22(-2.50%) |
Jan 05, 2015 | 89.04 | 89.92 | 88.15 | 88.67 | 489,000 | -0.86(-0.97%) |
Jan 02, 2015 | 91.47 | 91.94 | 88.46 | 89.54 | 437,311 | -1.28(-1.41%) |
Dec 31, 2014 | 90.53 | 90.82 | 90.82 | 90.82 | 482,636 | +0.19(+0.21%) |
Dec 30, 2014 | 90.65 | 91.19 | 90.17 | 90.63 | 292,398 | -0.14(-0.15%) |
Dec 29, 2014 | 90.03 | 90.95 | 90.01 | 90.77 | 394,097 | +1.04(+1.16%) |
Dec 26, 2014 | 89.17 | 90.32 | 89.03 | 89.73 | 354,102 | +0.59(+0.66%) |
Dec 24, 2014 | 88.75 | 89.14 | 89.14 | 89.14 | 134,375 | +0.30(+0.33%) |
Dec 23, 2014 | 88.68 | 89.02 | 88.41 | 88.84 | 257,194 | +0.79(+0.89%) |
Dec 22, 2014 | 86.85 | 88.28 | 86.70 | 88.06 | 247,215 | +1.21(+1.39%) |
Dec 19, 2014 | 87.03 | 87.44 | 86.28 | 86.85 | 716,608 | -0.06(-0.07%) |
Dec 18, 2014 | 86.95 | 87.10 | 85.83 | 86.92 | 411,619 | +0.55(+0.64%) |
Dec 17, 2014 | 84.39 | 86.39 | 83.28 | 86.36 | 347,312 | +2.89(+3.46%) |
Dec 16, 2014 | 84.54 | 85.61 | 83.44 | 83.47 | 390,195 | -1.39(-1.63%) |
Dec 15, 2014 | 85.65 | 86.39 | 84.40 | 84.86 | 282,438 | -0.64(-0.75%) |
Dec 12, 2014 | 84.41 | 85.92 | 84.41 | 85.50 | 293,785 | +0.58(+0.68%) |
Dec 11, 2014 | 84.35 | 85.75 | 84.26 | 84.92 | 325,821 | +0.77(+0.92%) |
Dec 10, 2014 | 85.95 | 86.33 | 83.95 | 84.14 | 322,102 | -1.73(-2.01%) |
Dec 09, 2014 | 85.17 | 86.26 | 84.19 | 85.87 | 305,970 | +0.20(+0.23%) |
Dec 08, 2014 | 84.98 | 86.90 | 84.24 | 85.67 | 590,452 | +0.68(+0.80%) |
Dec 05, 2014 | 83.76 | 85.08 | 83.71 | 84.99 | 432,020 | +1.90(+2.29%) |
Dec 04, 2014 | 82.75 | 83.49 | 82.62 | 83.09 | 263,182 | +0.05(+0.05%) |
Dec 03, 2014 | 82.99 | 83.65 | 82.20 | 83.04 | 288,745 | -0.19(-0.22%) |
Dec 02, 2014 | 82.65 | 83.86 | 82.42 | 83.23 | 496,415 | +0.95(+1.16%) |