Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 104.02 | 104.47 | 102.45 | 103.82 | 1,553,981 | -0.44(-0.42%) |
Feb 26, 2015 | 104.33 | 104.85 | 103.69 | 104.26 | 1,200,140 | -0.20(-0.19%) |
Feb 25, 2015 | 104.21 | 104.90 | 103.65 | 104.46 | 880,677 | -0.08(-0.07%) |
Feb 24, 2015 | 103.86 | 104.83 | 103.78 | 104.53 | 1,537,760 | +0.33(+0.32%) |
Feb 23, 2015 | 104.41 | 104.66 | 103.42 | 104.20 | 806,493 | -0.47(-0.44%) |
Feb 20, 2015 | 103.98 | 104.74 | 103.16 | 104.67 | 1,092,804 | +0.37(+0.36%) |
Feb 19, 2015 | 103.29 | 104.41 | 103.07 | 104.30 | 1,072,651 | +0.34(+0.33%) |
Feb 18, 2015 | 104.17 | 104.68 | 103.38 | 103.96 | 1,022,190 | -0.30(-0.28%) |
Feb 17, 2015 | 104.90 | 105.19 | 103.53 | 104.25 | 918,653 | -0.73(-0.69%) |
Feb 13, 2015 | 103.34 | 104.98 | 104.98 | 104.98 | 1,568,290 | +1.89(+1.83%) |
Feb 12, 2015 | 102.56 | 103.39 | 102.16 | 103.09 | 1,265,193 | +1.24(+1.21%) |
Feb 11, 2015 | 102.56 | 102.71 | 100.70 | 101.86 | 1,654,015 | -0.80(-0.77%) |
Feb 10, 2015 | 102.85 | 102.92 | 101.50 | 102.65 | 1,537,812 | +0.40(+0.39%) |
Feb 09, 2015 | 101.67 | 102.82 | 101.32 | 102.26 | 1,499,233 | +0.22(+0.22%) |
Feb 06, 2015 | 101.60 | 102.55 | 101.44 | 102.04 | 1,864,798 | +0.75(+0.74%) |
Feb 05, 2015 | 101.01 | 102.02 | 100.36 | 101.29 | 1,000,286 | +0.51(+0.51%) |
Feb 04, 2015 | 101.64 | 101.89 | 100.28 | 100.78 | 1,300,688 | -1.29(-1.26%) |
Feb 03, 2015 | 101.46 | 102.19 | 101.15 | 102.07 | 1,300,165 | +1.36(+1.35%) |
Feb 02, 2015 | 98.87 | 100.73 | 97.90 | 100.71 | 1,925,467 | +2.68(+2.73%) |
Jan 30, 2015 | 98.92 | 98.92 | 97.87 | 98.03 | 1,564,300 | -1.80(-1.80%) |
Jan 29, 2015 | 98.67 | 99.90 | 97.69 | 99.83 | 1,397,109 | +1.29(+1.31%) |
Jan 28, 2015 | 102.09 | 102.09 | 98.02 | 98.55 | 3,512,945 | -3.60(-3.53%) |
Jan 27, 2015 | 103.10 | 104.03 | 100.31 | 102.15 | 3,770,712 | -1.19(-1.15%) |
Jan 26, 2015 | 102.89 | 103.45 | 101.81 | 103.34 | 2,627,241 | +0.67(+0.65%) |
Jan 23, 2015 | 103.24 | 103.90 | 102.57 | 102.67 | 1,528,542 | -0.86(-0.83%) |
Jan 22, 2015 | 103.29 | 103.82 | 102.05 | 103.53 | 2,195,081 | +0.74(+0.72%) |
Jan 21, 2015 | 101.59 | 103.03 | 101.16 | 102.79 | 1,341,704 | +0.83(+0.82%) |
Jan 20, 2015 | 101.20 | 102.40 | 100.33 | 101.96 | 1,450,003 | +0.94(+0.93%) |
Jan 16, 2015 | 100.80 | 101.14 | 99.23 | 101.01 | 2,633,296 | +0.06(+0.06%) |
Jan 15, 2015 | 103.01 | 103.83 | 100.90 | 100.95 | 1,637,151 | -2.05(-1.99%) |
Jan 14, 2015 | 102.83 | 103.53 | 101.91 | 103.01 | 1,725,863 | -1.52(-1.45%) |
Jan 13, 2015 | 106.81 | 107.99 | 103.08 | 104.52 | 1,879,883 | -1.36(-1.29%) |
Jan 12, 2015 | 105.95 | 106.74 | 105.12 | 105.89 | 3,312,377 | -0.05(-0.05%) |
Jan 09, 2015 | 106.95 | 106.95 | 105.16 | 105.94 | 2,458,438 | -0.66(-0.62%) |
Jan 08, 2015 | 105.07 | 106.62 | 104.36 | 106.60 | 1,391,207 | +3.27(+3.16%) |
Jan 07, 2015 | 103.54 | 104.36 | 102.86 | 103.34 | 1,555,210 | +0.80(+0.78%) |
Jan 06, 2015 | 104.03 | 104.83 | 102.02 | 102.54 | 2,092,109 | -1.52(-1.46%) |
Jan 05, 2015 | 105.20 | 106.25 | 103.71 | 104.06 | 1,938,185 | -4.66(-4.29%) |
Jan 02, 2015 | 108.79 | 109.04 | 107.28 | 108.72 | 940,228 | +0.18(+0.16%) |
Dec 31, 2014 | 110.15 | 108.55 | 108.55 | 108.55 | 1,269,931 | -1.15(-1.05%) |
Dec 30, 2014 | 109.75 | 110.35 | 109.32 | 109.70 | 1,038,964 | -0.42(-0.38%) |
Dec 29, 2014 | 109.70 | 110.65 | 109.44 | 110.12 | 753,851 | +0.02(+0.02%) |
Dec 26, 2014 | 110.41 | 111.18 | 110.05 | 110.10 | 429,611 | -0.05(-0.05%) |
Dec 24, 2014 | 110.46 | 110.15 | 110.15 | 110.15 | 593,506 | -0.18(-0.16%) |
Dec 23, 2014 | 109.48 | 111.07 | 109.37 | 110.32 | 844,581 | +1.18(+1.08%) |
Dec 22, 2014 | 108.39 | 109.31 | 107.84 | 109.14 | 974,269 | +1.17(+1.08%) |
Dec 19, 2014 | 106.93 | 108.50 | 106.49 | 107.97 | 2,209,977 | +1.35(+1.26%) |
Dec 18, 2014 | 105.88 | 106.64 | 104.08 | 106.63 | 2,442,687 | +2.66(+2.56%) |
Dec 17, 2014 | 102.02 | 104.25 | 101.47 | 103.97 | 2,595,112 | +1.84(+1.80%) |
Dec 16, 2014 | 102.25 | 104.23 | 102.13 | 102.13 | 1,876,201 | -0.50(-0.48%) |
Dec 15, 2014 | 104.24 | 104.69 | 102.18 | 102.63 | 1,522,973 | -0.98(-0.94%) |
Dec 12, 2014 | 104.90 | 105.95 | 103.59 | 103.61 | 1,259,547 | -2.53(-2.38%) |
Dec 11, 2014 | 105.65 | 107.55 | 105.52 | 106.13 | 1,195,251 | +0.72(+0.68%) |
Dec 10, 2014 | 107.54 | 107.68 | 105.20 | 105.42 | 1,260,626 | -2.79(-2.57%) |
Dec 09, 2014 | 106.37 | 108.30 | 106.07 | 108.20 | 1,104,183 | +0.70(+0.65%) |
Dec 08, 2014 | 109.35 | 109.91 | 107.02 | 107.50 | 1,328,901 | -1.89(-1.72%) |
Dec 05, 2014 | 109.35 | 110.20 | 108.99 | 109.39 | 1,154,435 | +0.15(+0.14%) |
Dec 04, 2014 | 109.89 | 110.27 | 109.22 | 109.24 | 1,418,974 | -1.45(-1.31%) |
Dec 03, 2014 | 108.75 | 110.93 | 108.73 | 110.69 | 1,149,831 | +2.39(+2.21%) |
Dec 02, 2014 | 106.43 | 108.65 | 106.43 | 108.30 | 1,271,270 | +0.83(+0.78%) |