Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1016 | 1024 | 1006 | 1074 | 0 | -3.88(-0.36%) |
Feb 26, 2015 | 1017 | 1023 | 1009 | 1078 | 0 | +2.80(+0.26%) |
Feb 25, 2015 | 1015 | 1023 | 1006 | 1076 | 0 | -3.46(-0.32%) |
Feb 24, 2015 | 1012 | 1023 | 1001 | 1079 | 0 | +2.80(+0.26%) |
Feb 23, 2015 | 1015 | 1022 | 1004 | 1076 | 0 | -1.81(-0.17%) |
Feb 22, 2015 | 1008 | 1020 | 1000 | 1078 | 0 | +0.00(+0.00%) |
Feb 20, 2015 | 1009 | 1020 | 1000 | 1078 | 0 | +8.16(+0.76%) |
Feb 19, 2015 | 1005 | 1014 | 998.65 | 1070 | 0 | +0.85(+0.08%) |
Feb 18, 2015 | 1004 | 1013 | 997.89 | 1069 | 0 | +1.46(+0.14%) |
Feb 17, 2015 | 1005 | 1015 | 995.06 | 1068 | 0 | +1.25(+0.12%) |
Feb 16, 2015 | 1004 | 1004 | 1004 | 1066 | 0 | +0.00(+0.00%) |
Feb 15, 2015 | 1001 | 1010 | 992.72 | 1066 | 0 | +0.00(+0.00%) |
Feb 13, 2015 | 1001 | 1009 | 992.84 | 1066 | 0 | +6.70(+0.63%) |
Feb 12, 2015 | 987.31 | 1003 | 981.84 | 1060 | 0 | +16.60(+1.59%) |
Feb 11, 2015 | 977.22 | 988.65 | 968.65 | 1043 | 0 | +4.04(+0.39%) |
Feb 10, 2015 | 966.38 | 981.37 | 958.22 | 1039 | 0 | +17.22(+1.69%) |
Feb 09, 2015 | 960.18 | 969.68 | 952.14 | 1022 | 0 | -4.30(-0.42%) |
Feb 08, 2015 | 969.07 | 979.77 | 956.26 | 1026 | 0 | +0.00(+0.00%) |
Feb 06, 2015 | 969.07 | 979.77 | 956.26 | 1026 | 0 | -6.04(-0.59%) |
Feb 05, 2015 | 964.01 | 975.15 | 957.50 | 1032 | 0 | +9.39(+0.92%) |
Feb 04, 2015 | 959.12 | 971.79 | 953.01 | 1023 | 0 | +0.13(+0.01%) |
Feb 03, 2015 | 950.65 | 965.47 | 944.33 | 1023 | 0 | +14.10(+1.40%) |
Feb 02, 2015 | 944.56 | 949.48 | 925.71 | 1008 | 0 | +6.51(+0.65%) |
Feb 01, 2015 | 948.10 | 956.70 | 935.47 | 1002 | 0 | +0.00(+0.00%) |
Jan 30, 2015 | 948.10 | 956.70 | 935.47 | 1002 | 0 | -16.01(-1.57%) |
Jan 29, 2015 | 951.20 | 961.35 | 940.03 | 1018 | 0 | +9.11(+0.90%) |
Jan 28, 2015 | 964.73 | 971.74 | 942.95 | 1009 | 0 | -2.71(-0.27%) |
Jan 27, 2015 | 956.21 | 964.52 | 941.41 | 1012 | 0 | -19.13(-1.86%) |
Jan 26, 2015 | 966.75 | 975.15 | 955.72 | 1031 | 0 | +1.61(+0.16%) |
Jan 25, 2015 | 966.15 | 977.52 | 958.33 | 1029 | 0 | +0.00(+0.00%) |
Jan 23, 2015 | 966.15 | 977.51 | 958.33 | 1029 | 0 | +0.26(+0.03%) |
Jan 22, 2015 | 962.27 | 970.27 | 953.44 | 1029 | 0 | +13.39(+1.32%) |
Jan 21, 2015 | 950.59 | 961.09 | 945.00 | 1015 | 0 | +4.76(+0.47%) |
Jan 20, 2015 | 947.75 | 958.12 | 934.67 | 1011 | 0 | +5.42(+0.54%) |
Jan 19, 2015 | 932.42 | 948.03 | 924.38 | 1005 | 0 | +0.00(+0.00%) |
Jan 18, 2015 | 931.60 | 948.30 | 923.04 | 1005 | 0 | +0.00(+0.00%) |
Jan 16, 2015 | 931.60 | 948.30 | 923.04 | 1005 | 0 | +10.91(+1.10%) |
Jan 15, 2015 | 932.86 | 938.97 | 927.83 | 994.33 | 0 | -10.09(-1.00%) |
Jan 14, 2015 | 939.40 | 952.54 | 929.75 | 1004 | 0 | -5.43(-0.54%) |
Jan 13, 2015 | 947.94 | 947.94 | 947.94 | 1010 | 0 | -1.91(-0.19%) |
Jan 12, 2015 | 957.03 | 963.01 | 942.12 | 1012 | 0 | -16.73(-1.63%) |
Jan 11, 2015 | 970.90 | 977.98 | 956.50 | 1028 | 0 | +0.00(+0.00%) |
Jan 09, 2015 | 970.90 | 977.98 | 956.50 | 1028 | 0 | -2.71(-0.26%) |
Jan 08, 2015 | 955.16 | 975.28 | 951.52 | 1031 | 0 | +21.12(+2.09%) |
Jan 07, 2015 | 944.33 | 955.70 | 935.35 | 1010 | 0 | +8.07(+0.81%) |
Jan 06, 2015 | 954.61 | 960.52 | 932.34 | 1002 | 0 | -12.48(-1.23%) |
Jan 05, 2015 | 964.11 | 969.57 | 946.55 | 1014 | 0 | -17.01(-1.65%) |
Jan 04, 2015 | 976.33 | 983.18 | 957.23 | 1032 | 0 | +0.00(+0.00%) |
Jan 02, 2015 | 976.33 | 983.16 | 957.23 | 1032 | 0 | -1.94(-0.19%) |
Jan 01, 2015 | 971.53 | 971.53 | 971.53 | 1033 | 0 | +0.00(+0.00%) |
Dec 31, 2014 | 982.88 | 988.66 | 969.37 | 1033 | 0 | -10.02(-0.96%) |
Dec 30, 2014 | 984.59 | 991.02 | 977.23 | 1043 | 0 | -5.69(-0.54%) |
Dec 29, 2014 | 988.18 | 995.71 | 981.99 | 1049 | 0 | -2.54(-0.24%) |
Dec 28, 2014 | 988.89 | 996.77 | 981.56 | 1052 | 0 | +0.00(+0.00%) |
Dec 26, 2014 | 988.89 | 996.77 | 981.57 | 1052 | 0 | +3.34(+0.32%) |
Dec 25, 2014 | 986.44 | 986.44 | 986.44 | 1048 | 0 | +0.00(+0.00%) |
Dec 24, 2014 | 985.92 | 993.08 | 980.65 | 1048 | 0 | +1.49(+0.14%) |
Dec 23, 2014 | 987.39 | 994.21 | 978.96 | 1047 | 0 | +0.31(+0.03%) |
Dec 22, 2014 | 976.65 | 989.72 | 972.37 | 1047 | 0 | +10.27(+0.99%) |
Dec 21, 2014 | 973.26 | 984.61 | 964.99 | 1036 | 0 | +0.00(+0.00%) |
Dec 19, 2014 | 973.26 | 984.59 | 964.99 | 1036 | 0 | +1.88(+0.18%) |
Dec 18, 2014 | 964.60 | 974.42 | 953.50 | 1034 | 0 | +22.79(+2.25%) |
Dec 17, 2014 | 934.76 | 954.24 | 926.77 | 1012 | 0 | +16.81(+1.69%) |
Dec 16, 2014 | 932.91 | 951.10 | 932.37 | 994.80 | 0 | -7.78(-0.78%) |
Dec 15, 2014 | 949.57 | 960.78 | 931.17 | 1003 | 0 | -5.95(-0.59%) |
Dec 14, 2014 | 955.40 | 965.20 | 942.78 | 1009 | 0 | +0.00(+0.00%) |
Dec 12, 2014 | 955.40 | 965.20 | 942.78 | 1009 | 0 | -17.38(-1.69%) |
Dec 11, 2014 | 965.60 | 979.32 | 956.69 | 1026 | 0 | +2.74(+0.27%) |
Dec 10, 2014 | 976.26 | 982.50 | 957.22 | 1023 | 0 | -17.64(-1.69%) |
Dec 09, 2014 | 963.76 | 982.50 | 953.34 | 1041 | 0 | +2.53(+0.24%) |
Dec 08, 2014 | 986.29 | 993.98 | 969.57 | 1038 | 0 | -21.53(-2.03%) |
Dec 07, 2014 | 996.19 | 1004 | 989.28 | 1060 | 0 | +0.00(+0.00%) |
Dec 05, 2014 | 996.19 | 1004 | 989.28 | 1060 | 0 | +3.40(+0.32%) |
Dec 04, 2014 | 996.76 | 1005 | 987.23 | 1056 | 0 | -3.57(-0.34%) |
Dec 03, 2014 | 990.44 | 1004 | 983.63 | 1060 | 0 | +9.38(+0.89%) |
Dec 02, 2014 | 984.96 | 995.44 | 977.46 | 1051 | 0 | +1.90(+0.18%) |