Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 92.91 | 93.46 | 92.72 | 92.97 | 945,137 | -0.02(-0.02%) |
Feb 26, 2015 | 93.36 | 93.53 | 92.37 | 92.99 | 353,548 | -0.37(-0.40%) |
Feb 25, 2015 | 94.17 | 94.32 | 92.91 | 93.36 | 411,019 | -0.99(-1.05%) |
Feb 24, 2015 | 94.92 | 95.03 | 94.02 | 94.35 | 408,701 | -0.53(-0.55%) |
Feb 23, 2015 | 94.87 | 95.16 | 94.21 | 94.88 | 386,794 | -0.18(-0.19%) |
Feb 20, 2015 | 93.87 | 95.30 | 93.22 | 95.06 | 421,219 | +1.11(+1.19%) |
Feb 19, 2015 | 93.53 | 94.35 | 93.13 | 93.94 | 344,100 | -0.03(-0.03%) |
Feb 18, 2015 | 92.96 | 93.97 | 92.96 | 93.97 | 284,279 | +0.54(+0.58%) |
Feb 17, 2015 | 92.89 | 93.88 | 92.68 | 93.43 | 304,630 | +0.45(+0.48%) |
Feb 13, 2015 | 92.26 | 92.98 | 92.98 | 92.98 | 404,939 | +0.78(+0.85%) |
Feb 12, 2015 | 91.14 | 92.85 | 91.14 | 92.20 | 502,818 | +1.40(+1.54%) |
Feb 11, 2015 | 90.61 | 91.06 | 90.27 | 90.80 | 318,481 | +0.17(+0.19%) |
Feb 10, 2015 | 90.07 | 90.96 | 89.66 | 90.63 | 291,377 | +0.86(+0.96%) |
Feb 09, 2015 | 89.93 | 90.78 | 89.58 | 89.76 | 300,438 | -0.47(-0.52%) |
Feb 06, 2015 | 90.23 | 90.85 | 89.94 | 90.23 | 388,433 | +0.17(+0.19%) |
Feb 05, 2015 | 90.21 | 90.93 | 89.69 | 90.07 | 383,518 | -0.04(-0.04%) |
Feb 04, 2015 | 90.12 | 90.78 | 89.49 | 90.10 | 559,398 | -0.03(-0.03%) |
Feb 03, 2015 | 89.79 | 90.42 | 89.69 | 90.13 | 478,131 | +0.63(+0.71%) |
Feb 02, 2015 | 90.05 | 90.35 | 87.24 | 89.49 | 961,650 | +1.83(+2.09%) |
Jan 30, 2015 | 88.55 | 88.67 | 87.44 | 87.67 | 712,090 | -1.24(-1.39%) |
Jan 29, 2015 | 88.95 | 89.42 | 88.29 | 88.91 | 577,257 | +0.21(+0.23%) |
Jan 28, 2015 | 89.08 | 89.21 | 88.34 | 88.70 | 623,687 | +0.21(+0.24%) |
Jan 27, 2015 | 88.27 | 88.84 | 87.65 | 88.49 | 467,881 | -0.60(-0.67%) |
Jan 26, 2015 | 87.91 | 89.53 | 87.19 | 89.08 | 456,080 | +1.14(+1.30%) |
Jan 23, 2015 | 87.60 | 88.48 | 87.11 | 87.94 | 364,821 | +0.23(+0.26%) |
Jan 22, 2015 | 88.05 | 88.05 | 86.45 | 87.71 | 389,989 | +1.27(+1.46%) |
Jan 21, 2015 | 85.84 | 86.70 | 85.52 | 86.45 | 432,587 | +1.08(+1.26%) |
Jan 20, 2015 | 84.96 | 85.93 | 84.50 | 85.37 | 413,197 | +0.98(+1.16%) |
Jan 16, 2015 | 84.19 | 84.65 | 83.07 | 84.39 | 558,099 | -0.13(-0.16%) |
Jan 15, 2015 | 86.38 | 87.01 | 84.05 | 84.52 | 557,932 | -1.86(-2.16%) |
Jan 14, 2015 | 85.11 | 86.66 | 85.04 | 86.38 | 391,287 | +0.51(+0.59%) |
Jan 13, 2015 | 87.08 | 88.25 | 84.87 | 85.87 | 480,336 | -0.29(-0.33%) |
Jan 12, 2015 | 85.32 | 86.46 | 84.63 | 86.16 | 438,788 | +0.62(+0.73%) |
Jan 09, 2015 | 85.94 | 86.49 | 85.49 | 85.54 | 343,963 | -0.41(-0.48%) |
Jan 08, 2015 | 84.92 | 86.15 | 84.78 | 85.95 | 601,804 | +1.53(+1.82%) |
Jan 07, 2015 | 84.87 | 85.13 | 83.97 | 84.41 | 331,609 | +0.72(+0.86%) |
Jan 06, 2015 | 84.18 | 84.71 | 82.88 | 83.69 | 669,941 | -0.43(-0.51%) |
Jan 05, 2015 | 83.95 | 84.72 | 83.46 | 84.12 | 694,169 | -0.20(-0.23%) |
Jan 02, 2015 | 84.80 | 85.29 | 83.84 | 84.31 | 296,222 | -0.46(-0.55%) |
Dec 31, 2014 | 85.52 | 84.78 | 84.78 | 84.78 | 318,927 | -0.30(-0.36%) |
Dec 30, 2014 | 85.09 | 85.69 | 84.80 | 85.08 | 248,258 | -0.17(-0.20%) |
Dec 29, 2014 | 84.99 | 85.79 | 84.99 | 85.25 | 243,477 | +0.18(+0.21%) |
Dec 26, 2014 | 85.42 | 85.98 | 84.99 | 85.07 | 174,711 | +0.02(+0.02%) |
Dec 24, 2014 | 85.40 | 85.05 | 85.05 | 85.05 | 156,252 | -0.32(-0.37%) |
Dec 23, 2014 | 85.38 | 85.87 | 84.93 | 85.37 | 301,779 | +0.41(+0.48%) |
Dec 22, 2014 | 85.37 | 85.37 | 84.47 | 84.97 | 350,017 | -0.33(-0.39%) |
Dec 19, 2014 | 84.57 | 85.83 | 84.52 | 85.29 | 1,175,041 | +0.76(+0.90%) |
Dec 18, 2014 | 84.88 | 85.37 | 84.09 | 84.53 | 728,064 | +0.49(+0.58%) |
Dec 17, 2014 | 82.07 | 84.45 | 81.80 | 84.04 | 1,062,901 | +1.98(+2.42%) |
Dec 16, 2014 | 81.96 | 83.19 | 81.46 | 82.06 | 774,282 | -0.14(-0.17%) |
Dec 15, 2014 | 82.41 | 83.23 | 81.80 | 82.20 | 483,441 | +0.04(+0.05%) |
Dec 12, 2014 | 82.27 | 82.79 | 81.92 | 82.16 | 429,500 | -0.99(-1.19%) |
Dec 11, 2014 | 83.03 | 84.25 | 82.98 | 83.14 | 290,687 | +0.36(+0.43%) |
Dec 10, 2014 | 84.03 | 84.27 | 82.46 | 82.79 | 368,187 | -1.61(-1.91%) |
Dec 09, 2014 | 82.78 | 84.43 | 82.65 | 84.40 | 449,009 | +0.20(+0.24%) |
Dec 08, 2014 | 84.70 | 85.37 | 83.73 | 84.19 | 381,614 | -0.64(-0.75%) |
Dec 05, 2014 | 84.10 | 85.33 | 84.10 | 84.83 | 327,628 | +0.62(+0.74%) |
Dec 04, 2014 | 84.21 | 84.81 | 83.57 | 84.21 | 649,410 | +0.08(+0.10%) |
Dec 03, 2014 | 83.39 | 84.35 | 83.12 | 84.13 | 469,511 | +0.88(+1.06%) |
Dec 02, 2014 | 82.38 | 83.61 | 82.30 | 83.25 | 373,626 | +1.26(+1.54%) |