Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 81.00 | 81.00 | 79.30 | 79.40 | 4,058 | -1.60(-1.98%) |
Feb 26, 2015 | 80.60 | 82.00 | 79.40 | 81.00 | 4,395 | +0.10(+0.12%) |
Feb 25, 2015 | 80.10 | 82.40 | 79.50 | 80.90 | 4,449 | +0.40(+0.50%) |
Feb 24, 2015 | 79.00 | 81.50 | 78.00 | 80.50 | 5,815 | +1.60(+2.03%) |
Feb 23, 2015 | 81.50 | 81.50 | 78.00 | 78.90 | 12,321 | -3.30(-4.01%) |
Feb 20, 2015 | 82.40 | 82.90 | 81.00 | 82.20 | 2,052 | -0.20(-0.24%) |
Feb 19, 2015 | 82.50 | 83.30 | 81.00 | 82.40 | 3,012 | -0.75(-0.90%) |
Feb 18, 2015 | 82.30 | 83.50 | 80.80 | 83.15 | 2,085 | +0.35(+0.42%) |
Feb 17, 2015 | 81.80 | 83.50 | 80.10 | 82.80 | 7,504 | +1.10(+1.35%) |
Feb 13, 2015 | 79.30 | 81.70 | 81.70 | 81.70 | 8,620 | +2.20(+2.77%) |
Feb 12, 2015 | 81.40 | 82.20 | 78.10 | 79.50 | 14,325 | -2.40(-2.93%) |
Feb 11, 2015 | 82.50 | 82.60 | 80.30 | 81.90 | 6,350 | -0.70(-0.85%) |
Feb 10, 2015 | 85.50 | 85.50 | 81.50 | 82.60 | 8,227 | -2.00(-2.36%) |
Feb 09, 2015 | 87.60 | 88.20 | 83.70 | 84.60 | 9,872 | -3.60(-4.08%) |
Feb 06, 2015 | 87.50 | 89.50 | 85.61 | 88.20 | 8,643 | +1.20(+1.38%) |
Feb 05, 2015 | 82.80 | 87.30 | 82.00 | 87.00 | 13,694 | +4.20(+5.07%) |
Feb 04, 2015 | 81.50 | 83.80 | 80.20 | 82.80 | 10,386 | +0.40(+0.49%) |
Feb 03, 2015 | 82.00 | 83.10 | 80.20 | 82.40 | 7,974 | +0.60(+0.73%) |
Feb 02, 2015 | 83.70 | 84.30 | 80.60 | 81.80 | 10,948 | -1.90(-2.27%) |
Jan 30, 2015 | 83.40 | 84.90 | 82.10 | 83.70 | 13,738 | +0.00(+0.00%) |
Jan 29, 2015 | 77.30 | 84.50 | 77.30 | 83.70 | 22,835 | +6.10(+7.86%) |
Jan 28, 2015 | 75.00 | 78.10 | 75.00 | 77.60 | 11,232 | +1.90(+2.51%) |
Jan 27, 2015 | 73.50 | 76.30 | 70.10 | 75.70 | 28,751 | +0.30(+0.40%) |
Jan 26, 2015 | 75.00 | 80.50 | 75.00 | 75.40 | 23,013 | -1.50(-1.95%) |
Jan 23, 2015 | 78.70 | 79.40 | 75.60 | 76.90 | 12,432 | -2.10(-2.66%) |
Jan 22, 2015 | 75.30 | 81.00 | 75.30 | 79.00 | 26,553 | +1.60(+2.07%) |
Jan 21, 2015 | 77.50 | 94.30 | 74.00 | 77.40 | 124,475 | -0.10(-0.13%) |
Jan 20, 2015 | 87.50 | 87.50 | 75.80 | 77.50 | 40,920 | -10.30(-11.73%) |
Jan 16, 2015 | 86.00 | 89.40 | 84.30 | 87.80 | 15,741 | +0.60(+0.69%) |
Jan 15, 2015 | 92.40 | 92.90 | 83.60 | 87.20 | 23,264 | -4.80(-5.22%) |
Jan 14, 2015 | 91.40 | 96.10 | 90.60 | 92.00 | 10,002 | +0.20(+0.22%) |
Jan 13, 2015 | 92.10 | 94.70 | 90.50 | 91.80 | 13,137 | -0.50(-0.54%) |
Jan 12, 2015 | 95.80 | 97.30 | 89.50 | 92.30 | 26,112 | -4.00(-4.15%) |
Jan 09, 2015 | 98.90 | 99.80 | 95.80 | 96.30 | 10,616 | -2.50(-2.53%) |
Jan 08, 2015 | 101.40 | 101.50 | 98.00 | 98.80 | 9,282 | -1.70(-1.69%) |
Jan 07, 2015 | 101.40 | 101.40 | 99.20 | 100.50 | 8,196 | +0.00(+0.00%) |
Jan 06, 2015 | 99.60 | 104.40 | 97.60 | 100.50 | 8,468 | +2.40(+2.45%) |
Jan 05, 2015 | 100.40 | 101.90 | 98.00 | 98.10 | 9,554 | -4.00(-3.92%) |
Jan 02, 2015 | 102.10 | 106.58 | 100.50 | 102.10 | 10,224 | +0.00(+0.00%) |
Dec 31, 2014 | 100.50 | 102.10 | 102.10 | 102.10 | 8,340 | -0.10(-0.10%) |
Dec 30, 2014 | 103.40 | 104.40 | 100.59 | 102.20 | 8,030 | -1.20(-1.16%) |
Dec 29, 2014 | 103.40 | 104.90 | 101.20 | 103.40 | 9,040 | +1.80(+1.77%) |
Dec 26, 2014 | 100.10 | 103.70 | 100.10 | 101.60 | 7,954 | +1.50(+1.50%) |
Dec 24, 2014 | 102.60 | 100.10 | 100.10 | 100.10 | 12,490 | -0.60(-0.60%) |
Dec 23, 2014 | 95.60 | 104.00 | 95.60 | 100.70 | 16,173 | +4.80(+5.01%) |
Dec 22, 2014 | 100.00 | 101.90 | 94.20 | 95.90 | 58,389 | -4.90(-4.86%) |
Dec 19, 2014 | 105.00 | 107.70 | 100.40 | 100.80 | 15,567 | -4.90(-4.64%) |
Dec 18, 2014 | 109.10 | 111.60 | 105.10 | 105.70 | 9,496 | -3.05(-2.80%) |
Dec 17, 2014 | 108.10 | 110.20 | 105.00 | 108.75 | 13,926 | -1.75(-1.58%) |
Dec 16, 2014 | 112.20 | 112.90 | 106.00 | 110.50 | 19,427 | -3.60(-3.16%) |
Dec 15, 2014 | 114.60 | 118.20 | 110.00 | 114.10 | 6,809 | -0.30(-0.26%) |
Dec 12, 2014 | 116.80 | 117.50 | 112.50 | 114.40 | 5,023 | -2.40(-2.05%) |
Dec 11, 2014 | 120.50 | 121.90 | 115.50 | 116.80 | 9,361 | -3.70(-3.07%) |
Dec 10, 2014 | 119.20 | 120.60 | 118.20 | 120.50 | 8,637 | +1.40(+1.18%) |
Dec 09, 2014 | 116.80 | 119.90 | 111.00 | 119.10 | 5,834 | +0.80(+0.68%) |
Dec 08, 2014 | 127.00 | 127.00 | 117.00 | 118.30 | 13,506 | -7.20(-5.74%) |
Dec 05, 2014 | 125.80 | 125.90 | 122.45 | 125.50 | 10,666 | +2.30(+1.87%) |
Dec 04, 2014 | 108.70 | 123.40 | 108.70 | 123.20 | 25,761 | +14.40(+13.24%) |
Dec 03, 2014 | 112.50 | 112.55 | 107.90 | 108.80 | 10,117 | -3.20(-2.86%) |
Dec 02, 2014 | 112.40 | 112.80 | 106.50 | 112.00 | 9,842 | -0.80(-0.71%) |