Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 97.76 | 100.71 | 97.53 | 97.90 | 14,637 | +0.55(+0.57%) |
Feb 26, 2015 | 97.71 | 98.40 | 96.85 | 97.34 | 13,745 | +0.20(+0.20%) |
Feb 25, 2015 | 97.48 | 97.53 | 95.94 | 97.14 | 6,756 | +0.20(+0.20%) |
Feb 24, 2015 | 95.82 | 97.52 | 94.09 | 96.95 | 14,306 | +0.58(+0.60%) |
Feb 23, 2015 | 95.43 | 97.40 | 94.67 | 96.37 | 19,346 | +0.49(+0.51%) |
Feb 20, 2015 | 95.55 | 97.52 | 94.91 | 95.88 | 21,643 | +0.42(+0.44%) |
Feb 19, 2015 | 95.79 | 96.82 | 94.78 | 95.46 | 16,970 | -1.08(-1.12%) |
Feb 18, 2015 | 93.78 | 96.57 | 93.03 | 96.54 | 20,023 | +2.46(+2.61%) |
Feb 17, 2015 | 94.52 | 94.66 | 92.84 | 94.08 | 20,615 | -0.42(-0.45%) |
Feb 13, 2015 | 94.38 | 94.50 | 94.50 | 94.50 | 16,954 | +0.45(+0.48%) |
Feb 12, 2015 | 93.86 | 94.28 | 93.72 | 94.05 | 6,757 | +0.72(+0.77%) |
Feb 11, 2015 | 93.56 | 94.21 | 93.31 | 93.33 | 10,444 | -0.59(-0.63%) |
Feb 10, 2015 | 94.31 | 95.04 | 92.90 | 93.92 | 19,506 | +0.44(+0.47%) |
Feb 09, 2015 | 93.64 | 94.14 | 92.75 | 93.48 | 19,792 | -0.77(-0.82%) |
Feb 06, 2015 | 95.33 | 95.94 | 94.06 | 94.25 | 25,992 | -1.33(-1.39%) |
Feb 05, 2015 | 96.05 | 96.05 | 94.09 | 95.58 | 12,885 | +0.32(+0.33%) |
Feb 04, 2015 | 92.84 | 96.14 | 92.05 | 95.26 | 33,907 | +2.85(+3.09%) |
Feb 03, 2015 | 91.83 | 93.40 | 90.39 | 92.41 | 27,881 | +1.18(+1.30%) |
Feb 02, 2015 | 90.97 | 92.00 | 89.99 | 91.23 | 30,853 | -0.24(-0.27%) |
Jan 30, 2015 | 91.62 | 91.62 | 90.36 | 91.47 | 31,142 | -1.08(-1.17%) |
Jan 29, 2015 | 94.69 | 95.19 | 91.56 | 92.55 | 36,149 | -2.19(-2.32%) |
Jan 28, 2015 | 97.07 | 98.03 | 93.27 | 94.74 | 25,573 | -2.49(-2.56%) |
Jan 27, 2015 | 98.23 | 98.23 | 95.58 | 97.23 | 30,147 | -1.07(-1.09%) |
Jan 26, 2015 | 98.10 | 98.89 | 93.85 | 98.30 | 21,182 | +0.99(+1.02%) |
Jan 23, 2015 | 95.66 | 98.04 | 94.00 | 97.30 | 45,252 | +1.09(+1.13%) |
Jan 22, 2015 | 93.09 | 96.26 | 92.50 | 96.22 | 13,108 | +3.23(+3.47%) |
Jan 21, 2015 | 92.34 | 93.11 | 91.68 | 92.99 | 19,068 | +0.87(+0.94%) |
Jan 20, 2015 | 89.27 | 92.69 | 88.73 | 92.12 | 20,432 | +2.32(+2.58%) |
Jan 16, 2015 | 87.39 | 89.80 | 86.46 | 89.80 | 35,232 | +1.99(+2.27%) |
Jan 15, 2015 | 86.35 | 87.84 | 84.78 | 87.81 | 25,023 | +2.11(+2.47%) |
Jan 14, 2015 | 84.53 | 85.69 | 83.71 | 85.69 | 10,918 | +0.28(+0.33%) |
Jan 13, 2015 | 84.92 | 85.66 | 84.20 | 85.41 | 13,769 | +1.00(+1.19%) |
Jan 12, 2015 | 83.87 | 84.94 | 83.76 | 84.41 | 10,649 | +0.01(+0.01%) |
Jan 09, 2015 | 84.02 | 84.43 | 82.74 | 84.40 | 18,947 | +0.04(+0.04%) |
Jan 08, 2015 | 83.62 | 84.38 | 82.47 | 84.37 | 13,425 | +0.98(+1.18%) |
Jan 07, 2015 | 83.61 | 83.72 | 82.33 | 83.38 | 14,059 | +0.51(+0.61%) |
Jan 06, 2015 | 83.45 | 83.85 | 82.33 | 82.88 | 12,624 | -0.57(-0.68%) |
Jan 05, 2015 | 83.33 | 84.22 | 82.67 | 83.45 | 14,617 | -0.63(-0.75%) |
Jan 02, 2015 | 83.07 | 84.29 | 81.30 | 84.08 | 32,373 | +1.72(+2.09%) |
Dec 31, 2014 | 83.25 | 82.35 | 82.35 | 82.35 | 22,554 | -0.26(-0.32%) |
Dec 30, 2014 | 81.95 | 84.23 | 81.87 | 82.62 | 17,463 | +0.35(+0.42%) |
Dec 29, 2014 | 82.95 | 83.46 | 81.58 | 82.27 | 13,429 | -0.57(-0.69%) |
Dec 26, 2014 | 83.03 | 83.45 | 82.09 | 82.84 | 8,413 | +0.34(+0.41%) |
Dec 24, 2014 | 82.09 | 82.50 | 82.50 | 82.50 | 5,130 | +0.42(+0.51%) |
Dec 23, 2014 | 81.83 | 82.86 | 80.68 | 82.08 | 21,374 | +0.09(+0.11%) |
Dec 22, 2014 | 81.65 | 82.26 | 80.69 | 81.99 | 18,513 | +0.84(+1.04%) |
Dec 19, 2014 | 82.69 | 83.00 | 80.73 | 81.15 | 39,596 | -1.85(-2.23%) |
Dec 18, 2014 | 82.33 | 83.09 | 80.99 | 83.00 | 19,048 | +1.42(+1.74%) |
Dec 17, 2014 | 79.07 | 81.58 | 79.07 | 81.58 | 18,008 | +3.17(+4.04%) |
Dec 16, 2014 | 77.39 | 79.56 | 77.39 | 78.41 | 21,332 | +1.08(+1.39%) |
Dec 15, 2014 | 79.33 | 79.47 | 77.01 | 77.33 | 31,670 | -1.79(-2.26%) |
Dec 12, 2014 | 81.80 | 83.95 | 79.00 | 79.12 | 19,123 | -3.60(-4.35%) |
Dec 11, 2014 | 79.49 | 83.13 | 79.49 | 82.72 | 32,428 | +3.08(+3.86%) |
Dec 10, 2014 | 80.75 | 81.91 | 79.34 | 79.64 | 27,554 | -1.26(-1.56%) |
Dec 09, 2014 | 79.52 | 81.11 | 77.73 | 80.90 | 24,208 | +0.42(+0.52%) |
Dec 08, 2014 | 83.15 | 83.58 | 79.82 | 80.48 | 34,236 | -3.10(-3.70%) |
Dec 05, 2014 | 82.26 | 84.12 | 81.77 | 83.58 | 24,280 | +1.10(+1.34%) |
Dec 04, 2014 | 81.27 | 84.09 | 79.92 | 82.48 | 25,461 | +0.81(+1.00%) |
Dec 03, 2014 | 83.20 | 83.60 | 81.12 | 81.66 | 38,224 | -0.87(-1.05%) |
Dec 02, 2014 | 80.49 | 83.72 | 78.87 | 82.53 | 435,907 | +1.75(+2.17%) |