Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 85.16 | 86.24 | 85.03 | 86.01 | 1,244,036 | +0.68(+0.80%) |
Feb 26, 2015 | 85.41 | 85.78 | 84.96 | 85.33 | 1,662,003 | -0.03(-0.04%) |
Feb 25, 2015 | 85.22 | 86.16 | 84.61 | 85.36 | 647,243 | +0.00(+0.01%) |
Feb 24, 2015 | 86.38 | 86.38 | 84.99 | 85.36 | 1,161,123 | -0.72(-0.84%) |
Feb 23, 2015 | 84.81 | 86.09 | 84.65 | 86.08 | 1,470,587 | +0.94(+1.10%) |
Feb 20, 2015 | 84.89 | 85.36 | 84.20 | 85.14 | 1,755,290 | +0.23(+0.27%) |
Feb 19, 2015 | 83.77 | 85.36 | 83.59 | 84.91 | 3,769,658 | +1.22(+1.46%) |
Feb 18, 2015 | 84.25 | 84.98 | 79.85 | 83.69 | 13,718,006 | -15.63(-15.74%) |
Feb 17, 2015 | 97.59 | 99.77 | 97.59 | 99.32 | 2,416,600 | +0.88(+0.89%) |
Feb 13, 2015 | 99.24 | 98.44 | 98.44 | 98.44 | 974,800 | -0.30(-0.30%) |
Feb 12, 2015 | 98.27 | 98.95 | 97.19 | 98.74 | 656,950 | +1.01(+1.03%) |
Feb 11, 2015 | 96.87 | 98.13 | 96.29 | 97.73 | 684,529 | +0.50(+0.51%) |
Feb 10, 2015 | 96.61 | 97.33 | 95.91 | 97.23 | 864,530 | +0.95(+0.99%) |
Feb 09, 2015 | 94.74 | 96.95 | 94.31 | 96.28 | 1,052,067 | -0.04(-0.04%) |
Feb 06, 2015 | 97.12 | 98.04 | 96.01 | 96.32 | 1,162,488 | -0.80(-0.82%) |
Feb 05, 2015 | 96.95 | 97.98 | 95.43 | 97.12 | 1,347,573 | -1.86(-1.88%) |
Feb 04, 2015 | 101.99 | 101.99 | 97.43 | 98.98 | 1,359,110 | -4.01(-3.89%) |
Feb 03, 2015 | 98.93 | 103.13 | 98.47 | 102.99 | 1,211,777 | +4.59(+4.67%) |
Feb 02, 2015 | 97.71 | 98.74 | 96.78 | 98.39 | 754,895 | +0.59(+0.61%) |
Jan 30, 2015 | 99.05 | 100.52 | 97.60 | 97.80 | 926,741 | -2.19(-2.19%) |
Jan 29, 2015 | 100.53 | 101.78 | 99.18 | 99.99 | 1,082,195 | +0.16(+0.17%) |
Jan 28, 2015 | 101.21 | 101.21 | 99.70 | 99.83 | 769,567 | -0.44(-0.44%) |
Jan 27, 2015 | 98.58 | 100.66 | 97.43 | 100.27 | 924,681 | +1.08(+1.08%) |
Jan 26, 2015 | 99.11 | 99.35 | 98.34 | 99.19 | 944,010 | -0.18(-0.18%) |
Jan 23, 2015 | 100.57 | 100.91 | 99.14 | 99.37 | 659,158 | -1.58(-1.57%) |
Jan 22, 2015 | 99.12 | 101.34 | 99.00 | 100.95 | 1,000,808 | +1.86(+1.88%) |
Jan 21, 2015 | 98.00 | 99.98 | 97.69 | 99.09 | 880,430 | +1.11(+1.13%) |
Jan 20, 2015 | 96.75 | 98.80 | 96.30 | 97.98 | 1,208,843 | +0.24(+0.25%) |
Jan 16, 2015 | 98.21 | 99.00 | 97.36 | 97.74 | 1,186,565 | -0.85(-0.86%) |
Jan 15, 2015 | 100.79 | 101.40 | 97.97 | 98.59 | 1,133,436 | -2.71(-2.68%) |
Jan 14, 2015 | 101.87 | 102.47 | 100.94 | 101.30 | 606,745 | -1.19(-1.16%) |
Jan 13, 2015 | 103.33 | 104.61 | 101.94 | 102.49 | 608,878 | -0.33(-0.32%) |
Jan 12, 2015 | 103.29 | 104.61 | 102.47 | 102.82 | 808,351 | -0.54(-0.52%) |
Jan 09, 2015 | 104.15 | 104.78 | 102.65 | 103.36 | 1,283,158 | -0.65(-0.62%) |
Jan 08, 2015 | 105.28 | 106.18 | 103.76 | 104.01 | 1,648,074 | -0.92(-0.88%) |
Jan 07, 2015 | 103.62 | 106.52 | 103.42 | 104.93 | 1,252,853 | -2.33(-2.17%) |
Jan 06, 2015 | 109.17 | 109.26 | 106.41 | 107.26 | 896,644 | -1.41(-1.30%) |
Jan 05, 2015 | 110.05 | 110.05 | 107.98 | 108.67 | 631,128 | -1.66(-1.50%) |
Jan 02, 2015 | 111.04 | 112.06 | 109.22 | 110.33 | 478,860 | -0.41(-0.37%) |
Dec 31, 2014 | 112.18 | 110.74 | 110.74 | 110.74 | 579,300 | -0.70(-0.63%) |
Dec 30, 2014 | 111.22 | 112.02 | 110.83 | 111.44 | 321,056 | -0.27(-0.24%) |
Dec 29, 2014 | 110.21 | 112.00 | 110.06 | 111.71 | 374,066 | +1.30(+1.18%) |
Dec 26, 2014 | 110.27 | 111.09 | 110.27 | 110.41 | 185,578 | +0.63(+0.57%) |
Dec 24, 2014 | 110.39 | 109.78 | 109.78 | 109.78 | 151,000 | -0.20(-0.18%) |
Dec 23, 2014 | 108.90 | 111.50 | 108.83 | 109.98 | 690,820 | +1.28(+1.18%) |
Dec 22, 2014 | 107.69 | 108.74 | 106.65 | 108.70 | 654,144 | +1.57(+1.47%) |
Dec 19, 2014 | 107.99 | 108.12 | 106.30 | 107.13 | 1,246,296 | -0.86(-0.80%) |
Dec 18, 2014 | 108.20 | 108.20 | 106.45 | 107.99 | 689,499 | +1.44(+1.35%) |
Dec 17, 2014 | 106.16 | 107.29 | 105.31 | 106.55 | 644,405 | +1.13(+1.08%) |
Dec 16, 2014 | 106.03 | 107.25 | 105.40 | 105.42 | 692,349 | -1.02(-0.96%) |
Dec 15, 2014 | 107.51 | 107.98 | 105.70 | 106.44 | 484,833 | -0.48(-0.45%) |
Dec 12, 2014 | 107.29 | 108.25 | 106.83 | 106.92 | 419,886 | -0.85(-0.79%) |
Dec 11, 2014 | 108.19 | 109.24 | 107.51 | 107.77 | 433,023 | +0.32(+0.30%) |
Dec 10, 2014 | 106.97 | 108.13 | 106.89 | 107.45 | 562,855 | -0.08(-0.07%) |
Dec 09, 2014 | 106.65 | 107.83 | 105.81 | 107.53 | 817,271 | -0.40(-0.37%) |
Dec 08, 2014 | 109.02 | 109.35 | 107.41 | 107.93 | 465,138 | -1.55(-1.42%) |
Dec 05, 2014 | 109.63 | 110.19 | 108.89 | 109.48 | 451,378 | -0.03(-0.03%) |
Dec 04, 2014 | 109.63 | 110.42 | 109.03 | 109.51 | 577,767 | -0.30(-0.27%) |
Dec 03, 2014 | 108.91 | 110.00 | 108.22 | 109.81 | 576,337 | +0.94(+0.86%) |
Dec 02, 2014 | 109.57 | 111.11 | 108.74 | 108.87 | 504,326 | -1.10(-1.00%) |