Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 92.50 | 94.00 | 92.00 | 93.50 | 58,104 | +1.25(+1.36%) |
Feb 26, 2015 | 91.75 | 92.75 | 91.00 | 92.25 | 46,975 | +0.75(+0.82%) |
Feb 25, 2015 | 92.50 | 93.25 | 90.75 | 91.50 | 39,184 | -1.00(-1.08%) |
Feb 24, 2015 | 91.25 | 93.00 | 90.25 | 92.50 | 63,534 | +2.50(+2.78%) |
Feb 23, 2015 | 90.50 | 91.00 | 87.75 | 90.00 | 58,184 | -1.25(-1.37%) |
Feb 20, 2015 | 92.25 | 92.25 | 90.50 | 91.25 | 47,280 | -0.75(-0.82%) |
Feb 19, 2015 | 91.75 | 92.75 | 90.50 | 92.00 | 35,194 | +0.50(+0.55%) |
Feb 18, 2015 | 92.50 | 92.75 | 90.50 | 91.50 | 47,910 | -1.25(-1.35%) |
Feb 17, 2015 | 92.00 | 93.00 | 91.25 | 92.75 | 52,322 | +0.00(+0.00%) |
Feb 13, 2015 | 92.75 | 92.75 | 92.75 | 92.75 | 54,488 | +0.00(+0.00%) |
Feb 12, 2015 | 89.75 | 92.75 | 89.75 | 92.75 | 77,857 | +2.25(+2.49%) |
Feb 11, 2015 | 92.50 | 92.75 | 88.75 | 90.50 | 70,339 | -1.50(-1.63%) |
Feb 10, 2015 | 92.75 | 93.50 | 89.00 | 92.00 | 85,877 | +0.25(+0.27%) |
Feb 09, 2015 | 89.50 | 92.75 | 89.50 | 91.75 | 68,178 | +2.00(+2.23%) |
Feb 06, 2015 | 87.75 | 90.00 | 87.75 | 89.75 | 58,246 | +2.00(+2.28%) |
Feb 05, 2015 | 87.25 | 89.50 | 86.25 | 87.75 | 65,979 | +0.25(+0.29%) |
Feb 04, 2015 | 85.50 | 88.75 | 85.00 | 87.50 | 121,595 | +2.00(+2.34%) |
Feb 03, 2015 | 84.25 | 86.12 | 83.50 | 85.50 | 133,796 | +1.25(+1.48%) |
Feb 02, 2015 | 86.50 | 86.75 | 84.25 | 84.25 | 105,127 | -1.75(-2.03%) |
Jan 30, 2015 | 84.75 | 86.25 | 83.88 | 86.00 | 75,391 | +0.25(+0.29%) |
Jan 29, 2015 | 84.50 | 86.25 | 83.50 | 85.75 | 88,237 | +1.75(+2.08%) |
Jan 28, 2015 | 87.50 | 87.75 | 84.00 | 84.00 | 83,583 | -2.75(-3.17%) |
Jan 27, 2015 | 86.25 | 87.50 | 84.50 | 86.75 | 85,236 | -0.25(-0.29%) |
Jan 26, 2015 | 85.25 | 87.50 | 84.00 | 87.00 | 73,494 | +3.00(+3.57%) |
Jan 23, 2015 | 85.50 | 86.00 | 83.00 | 84.00 | 63,171 | -1.25(-1.47%) |
Jan 22, 2015 | 84.75 | 86.00 | 83.00 | 85.25 | 79,532 | +2.25(+2.71%) |
Jan 21, 2015 | 83.75 | 86.50 | 81.25 | 83.00 | 117,977 | -0.75(-0.90%) |
Jan 20, 2015 | 88.50 | 88.75 | 83.25 | 83.75 | 178,214 | -6.25(-6.94%) |
Jan 16, 2015 | 85.50 | 90.50 | 83.75 | 90.00 | 131,132 | +4.50(+5.26%) |
Jan 15, 2015 | 95.75 | 95.75 | 85.00 | 85.50 | 220,238 | -9.50(-10.00%) |
Jan 14, 2015 | 96.75 | 99.75 | 93.75 | 95.00 | 173,995 | -3.25(-3.31%) |
Jan 13, 2015 | 103.50 | 105.00 | 97.00 | 98.25 | 237,679 | -3.75(-3.68%) |
Jan 12, 2015 | 100.00 | 104.00 | 99.25 | 102.00 | 106,247 | +2.50(+2.51%) |
Jan 09, 2015 | 100.00 | 102.75 | 99.25 | 99.50 | 102,173 | -0.25(-0.25%) |
Jan 08, 2015 | 101.25 | 102.88 | 99.75 | 99.75 | 86,692 | +0.50(+0.50%) |
Jan 07, 2015 | 97.50 | 101.25 | 97.50 | 99.25 | 118,320 | +2.75(+2.85%) |
Jan 06, 2015 | 103.00 | 104.00 | 96.25 | 96.50 | 178,662 | -5.75(-5.62%) |
Jan 05, 2015 | 105.25 | 106.50 | 102.03 | 102.25 | 86,825 | -3.25(-3.08%) |
Jan 02, 2015 | 104.50 | 106.75 | 101.25 | 105.50 | 126,541 | +2.25(+2.18%) |
Dec 31, 2014 | 100.25 | 103.25 | 103.25 | 103.25 | 112,272 | +3.00(+2.99%) |
Dec 30, 2014 | 99.25 | 101.75 | 99.00 | 100.25 | 97,054 | +1.00(+1.01%) |
Dec 29, 2014 | 100.50 | 102.50 | 99.00 | 99.25 | 105,014 | -1.25(-1.24%) |
Dec 26, 2014 | 100.50 | 101.75 | 99.75 | 100.50 | 49,500 | +0.00(+0.00%) |
Dec 24, 2014 | 100.50 | 100.50 | 100.50 | 100.50 | 33,224 | +0.00(+0.00%) |
Dec 23, 2014 | 102.50 | 104.75 | 100.50 | 100.50 | 61,920 | -2.25(-2.19%) |
Dec 22, 2014 | 103.00 | 105.25 | 101.25 | 102.75 | 73,097 | +0.00(+0.00%) |
Dec 19, 2014 | 100.50 | 103.50 | 99.50 | 102.75 | 143,030 | +1.75(+1.73%) |
Dec 18, 2014 | 99.50 | 102.00 | 97.75 | 101.00 | 121,976 | +3.25(+3.32%) |
Dec 17, 2014 | 95.00 | 99.25 | 94.00 | 97.75 | 139,835 | +3.25(+3.44%) |
Dec 16, 2014 | 98.75 | 99.25 | 94.00 | 94.50 | 154,351 | -6.00(-5.97%) |
Dec 15, 2014 | 107.50 | 107.75 | 99.50 | 100.50 | 159,102 | -7.25(-6.73%) |
Dec 12, 2014 | 102.75 | 107.88 | 100.75 | 107.75 | 166,044 | +0.50(+0.47%) |
Dec 11, 2014 | 104.00 | 107.50 | 103.00 | 107.25 | 143,926 | +4.50(+4.38%) |
Dec 10, 2014 | 101.25 | 107.00 | 100.00 | 102.75 | 262,889 | +5.25(+5.38%) |
Dec 09, 2014 | 96.50 | 98.50 | 94.25 | 97.50 | 159,650 | +0.00(+0.00%) |
Dec 08, 2014 | 102.25 | 102.25 | 96.75 | 97.50 | 113,831 | -4.50(-4.41%) |
Dec 05, 2014 | 99.00 | 102.50 | 99.00 | 102.00 | 57,881 | +2.25(+2.26%) |
Dec 04, 2014 | 101.75 | 102.50 | 98.38 | 99.75 | 88,892 | -2.25(-2.21%) |
Dec 03, 2014 | 103.50 | 105.00 | 101.75 | 102.00 | 48,287 | -1.25(-1.21%) |
Dec 02, 2014 | 103.50 | 105.00 | 102.50 | 103.25 | 62,672 | +0.50(+0.49%) |