Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 117.67 | 119.51 | 117.67 | 117.85 | 164,647 | -0.35(-0.30%) |
Feb 26, 2015 | 117.77 | 118.48 | 117.31 | 118.20 | 96,808 | +0.41(+0.35%) |
Feb 25, 2015 | 118.82 | 119.04 | 117.13 | 117.79 | 134,515 | -1.04(-0.88%) |
Feb 24, 2015 | 117.90 | 119.27 | 117.17 | 118.83 | 112,734 | +1.02(+0.87%) |
Feb 23, 2015 | 117.49 | 118.26 | 117.04 | 117.81 | 147,322 | -0.55(-0.46%) |
Feb 20, 2015 | 116.97 | 118.41 | 116.02 | 118.36 | 292,041 | +0.86(+0.73%) |
Feb 19, 2015 | 115.76 | 118.45 | 115.42 | 117.50 | 201,500 | +1.50(+1.29%) |
Feb 18, 2015 | 115.02 | 116.50 | 114.83 | 116.00 | 260,617 | +0.47(+0.41%) |
Feb 17, 2015 | 115.70 | 116.56 | 114.76 | 115.53 | 136,532 | -0.23(-0.20%) |
Feb 13, 2015 | 114.83 | 115.76 | 115.76 | 115.76 | 292,300 | +0.80(+0.70%) |
Feb 12, 2015 | 115.40 | 116.06 | 114.15 | 114.96 | 258,748 | +0.03(+0.03%) |
Feb 11, 2015 | 114.84 | 115.87 | 114.40 | 114.93 | 123,975 | -0.03(-0.03%) |
Feb 10, 2015 | 115.55 | 115.58 | 114.13 | 114.96 | 123,059 | +0.44(+0.38%) |
Feb 09, 2015 | 115.84 | 116.42 | 114.35 | 114.52 | 163,879 | -1.54(-1.33%) |
Feb 06, 2015 | 115.44 | 117.00 | 114.88 | 116.06 | 318,618 | +0.93(+0.81%) |
Feb 05, 2015 | 114.96 | 115.29 | 113.72 | 115.13 | 236,329 | +0.83(+0.73%) |
Feb 04, 2015 | 115.33 | 115.79 | 113.88 | 114.30 | 128,157 | -1.26(-1.09%) |
Feb 03, 2015 | 114.00 | 115.85 | 114.00 | 115.56 | 273,812 | +1.81(+1.59%) |
Feb 02, 2015 | 112.69 | 113.99 | 111.18 | 113.75 | 175,576 | +1.66(+1.48%) |
Jan 30, 2015 | 111.69 | 113.95 | 111.69 | 112.09 | 188,858 | -0.76(-0.67%) |
Jan 29, 2015 | 111.08 | 113.15 | 109.25 | 112.85 | 180,675 | +2.03(+1.83%) |
Jan 28, 2015 | 113.94 | 114.50 | 110.51 | 110.82 | 146,464 | -2.00(-1.77%) |
Jan 27, 2015 | 111.68 | 113.87 | 111.32 | 112.82 | 136,941 | -0.63(-0.56%) |
Jan 26, 2015 | 113.19 | 114.11 | 111.65 | 113.45 | 212,060 | +0.23(+0.20%) |
Jan 23, 2015 | 113.46 | 114.54 | 112.83 | 113.22 | 138,208 | -0.84(-0.74%) |
Jan 22, 2015 | 111.00 | 114.40 | 110.59 | 114.06 | 222,273 | +3.83(+3.47%) |
Jan 21, 2015 | 108.93 | 110.96 | 108.57 | 110.23 | 199,498 | +1.16(+1.06%) |
Jan 20, 2015 | 109.14 | 109.83 | 107.22 | 109.07 | 208,352 | +0.25(+0.23%) |
Jan 16, 2015 | 106.92 | 109.09 | 106.35 | 108.82 | 257,291 | +1.38(+1.28%) |
Jan 15, 2015 | 110.17 | 110.83 | 107.19 | 107.44 | 221,716 | -1.05(-0.97%) |
Jan 14, 2015 | 106.39 | 108.88 | 106.00 | 108.49 | 188,936 | +0.96(+0.89%) |
Jan 13, 2015 | 108.75 | 110.35 | 106.36 | 107.53 | 206,776 | -0.32(-0.30%) |
Jan 12, 2015 | 108.70 | 109.50 | 106.70 | 107.85 | 170,528 | -0.90(-0.83%) |
Jan 09, 2015 | 110.57 | 110.84 | 108.61 | 108.75 | 169,588 | -1.57(-1.42%) |
Jan 08, 2015 | 108.27 | 110.85 | 108.27 | 110.32 | 273,797 | +3.35(+3.13%) |
Jan 07, 2015 | 107.00 | 108.37 | 106.62 | 106.97 | 229,334 | +0.38(+0.36%) |
Jan 06, 2015 | 106.27 | 108.29 | 104.92 | 106.59 | 329,783 | +0.57(+0.54%) |
Jan 05, 2015 | 109.30 | 110.15 | 105.28 | 106.02 | 599,338 | -4.19(-3.80%) |
Jan 02, 2015 | 110.70 | 111.27 | 109.07 | 110.21 | 257,072 | +0.53(+0.48%) |
Dec 31, 2014 | 110.76 | 109.68 | 109.68 | 109.68 | 209,800 | -1.10(-0.99%) |
Dec 30, 2014 | 111.02 | 111.42 | 109.79 | 110.78 | 135,648 | -0.49(-0.44%) |
Dec 29, 2014 | 111.48 | 111.82 | 111.12 | 111.27 | 147,124 | -0.31(-0.28%) |
Dec 26, 2014 | 111.94 | 112.19 | 110.02 | 111.58 | 96,344 | +0.26(+0.23%) |
Dec 24, 2014 | 110.11 | 111.32 | 111.32 | 111.32 | 168,600 | +1.61(+1.47%) |
Dec 23, 2014 | 109.26 | 111.04 | 108.85 | 109.71 | 299,239 | +0.55(+0.50%) |
Dec 22, 2014 | 107.97 | 109.22 | 106.96 | 109.16 | 321,577 | +1.23(+1.14%) |
Dec 19, 2014 | 107.18 | 108.74 | 107.18 | 107.93 | 639,206 | +0.40(+0.37%) |
Dec 18, 2014 | 106.88 | 107.70 | 105.78 | 107.53 | 259,486 | +2.36(+2.24%) |
Dec 17, 2014 | 102.84 | 105.35 | 102.10 | 105.17 | 394,115 | +2.57(+2.50%) |
Dec 16, 2014 | 101.54 | 104.29 | 101.04 | 102.60 | 716,998 | +0.71(+0.70%) |
Dec 15, 2014 | 103.51 | 104.28 | 99.94 | 101.89 | 667,602 | -1.74(-1.68%) |
Dec 12, 2014 | 106.10 | 108.02 | 98.70 | 103.63 | 1,553,290 | -13.90(-11.83%) |
Dec 11, 2014 | 117.92 | 118.42 | 117.14 | 117.53 | 168,792 | +0.44(+0.38%) |
Dec 10, 2014 | 119.32 | 120.32 | 116.65 | 117.09 | 234,780 | -2.95(-2.46%) |
Dec 09, 2014 | 116.76 | 120.10 | 115.90 | 120.04 | 296,563 | +2.18(+1.85%) |
Dec 08, 2014 | 118.37 | 120.60 | 117.54 | 117.86 | 192,343 | -0.98(-0.82%) |
Dec 05, 2014 | 117.80 | 119.39 | 117.80 | 118.84 | 117,473 | +0.85(+0.72%) |
Dec 04, 2014 | 119.62 | 120.12 | 117.51 | 117.99 | 184,535 | -2.07(-1.72%) |
Dec 03, 2014 | 118.59 | 120.71 | 117.81 | 120.06 | 183,896 | +1.75(+1.48%) |
Dec 02, 2014 | 117.89 | 119.18 | 117.04 | 118.31 | 175,673 | +0.54(+0.46%) |