Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 123.18 | 123.24 | 122.37 | 122.44 | 2,680,411 | -0.70(-0.57%) |
Feb 26, 2015 | 122.59 | 123.41 | 122.44 | 123.14 | 2,464,616 | +0.52(+0.43%) |
Feb 25, 2015 | 122.67 | 123.18 | 122.42 | 122.62 | 2,781,143 | -0.17(-0.14%) |
Feb 24, 2015 | 122.17 | 122.88 | 122.02 | 122.78 | 2,438,195 | +0.22(+0.18%) |
Feb 23, 2015 | 122.07 | 122.60 | 121.76 | 122.56 | 2,528,845 | +0.50(+0.41%) |
Feb 20, 2015 | 121.06 | 122.17 | 119.89 | 122.06 | 3,328,628 | +0.75(+0.62%) |
Feb 19, 2015 | 121.53 | 121.64 | 120.94 | 121.31 | 2,270,912 | -0.22(-0.19%) |
Feb 18, 2015 | 121.19 | 121.61 | 120.53 | 121.53 | 2,137,702 | +0.35(+0.29%) |
Feb 17, 2015 | 120.47 | 121.19 | 119.86 | 121.19 | 2,893,703 | +0.71(+0.59%) |
Feb 13, 2015 | 120.45 | 120.47 | 120.47 | 120.47 | 2,468,272 | +0.02(+0.02%) |
Feb 12, 2015 | 119.74 | 120.48 | 119.68 | 120.45 | 2,225,385 | +1.04(+0.87%) |
Feb 11, 2015 | 119.44 | 119.77 | 118.68 | 119.42 | 2,334,745 | -0.23(-0.19%) |
Feb 10, 2015 | 119.34 | 119.87 | 118.76 | 119.64 | 2,612,610 | +0.71(+0.60%) |
Feb 09, 2015 | 118.60 | 119.44 | 118.22 | 118.94 | 2,873,049 | -0.89(-0.74%) |
Feb 06, 2015 | 119.94 | 120.99 | 119.46 | 119.82 | 2,532,033 | -0.35(-0.29%) |
Feb 05, 2015 | 119.28 | 120.20 | 118.87 | 120.17 | 2,841,946 | +1.25(+1.06%) |
Feb 04, 2015 | 119.61 | 119.65 | 118.50 | 118.92 | 3,275,872 | -0.81(-0.68%) |
Feb 03, 2015 | 119.17 | 119.91 | 118.84 | 119.73 | 3,610,087 | +1.10(+0.92%) |
Feb 02, 2015 | 116.97 | 118.78 | 116.09 | 118.63 | 3,266,518 | +1.53(+1.31%) |
Jan 30, 2015 | 118.87 | 119.03 | 117.10 | 117.10 | 4,936,607 | -2.76(-2.31%) |
Jan 29, 2015 | 118.38 | 119.89 | 117.64 | 119.87 | 3,706,611 | +1.58(+1.34%) |
Jan 28, 2015 | 118.77 | 120.19 | 118.16 | 118.29 | 4,954,163 | +0.22(+0.19%) |
Jan 27, 2015 | 117.11 | 119.15 | 116.12 | 118.06 | 5,808,033 | -0.44(-0.37%) |
Jan 26, 2015 | 118.06 | 118.53 | 116.74 | 118.50 | 4,928,782 | +0.16(+0.13%) |
Jan 23, 2015 | 119.59 | 119.76 | 118.27 | 118.34 | 3,117,254 | -1.35(-1.13%) |
Jan 22, 2015 | 117.80 | 119.77 | 116.98 | 119.69 | 3,084,875 | +2.42(+2.06%) |
Jan 21, 2015 | 116.64 | 117.88 | 116.18 | 117.28 | 2,214,306 | +0.43(+0.37%) |
Jan 20, 2015 | 117.41 | 117.90 | 115.49 | 116.84 | 2,904,677 | -0.04(-0.04%) |
Jan 16, 2015 | 115.34 | 117.02 | 114.79 | 116.89 | 3,256,535 | +1.69(+1.47%) |
Jan 15, 2015 | 115.33 | 116.48 | 114.99 | 115.20 | 2,607,536 | -0.13(-0.11%) |
Jan 14, 2015 | 114.75 | 115.83 | 114.36 | 115.33 | 2,749,082 | -0.56(-0.49%) |
Jan 13, 2015 | 117.05 | 118.60 | 115.05 | 115.89 | 3,751,350 | -0.09(-0.07%) |
Jan 12, 2015 | 117.17 | 117.17 | 115.46 | 115.98 | 2,978,727 | -0.64(-0.54%) |
Jan 09, 2015 | 118.22 | 118.33 | 116.36 | 116.61 | 3,296,578 | -1.45(-1.23%) |
Jan 08, 2015 | 115.91 | 118.11 | 115.82 | 118.06 | 4,360,663 | +2.76(+2.40%) |
Jan 07, 2015 | 115.37 | 115.65 | 114.68 | 115.30 | 4,270,518 | +0.83(+0.73%) |
Jan 06, 2015 | 116.04 | 116.43 | 113.82 | 114.47 | 4,902,169 | -1.23(-1.07%) |
Jan 05, 2015 | 117.61 | 118.07 | 115.50 | 115.70 | 5,114,003 | -2.67(-2.26%) |
Jan 02, 2015 | 118.84 | 119.11 | 117.41 | 118.37 | 2,934,836 | -0.19(-0.16%) |
Dec 31, 2014 | 119.77 | 118.56 | 118.56 | 118.56 | 2,250,368 | -1.10(-0.92%) |
Dec 30, 2014 | 120.17 | 120.31 | 119.25 | 119.66 | 1,636,364 | -0.63(-0.52%) |
Dec 29, 2014 | 119.99 | 120.58 | 119.64 | 120.29 | 1,687,323 | +0.33(+0.27%) |
Dec 26, 2014 | 120.74 | 121.08 | 119.88 | 119.96 | 2,227,744 | -0.50(-0.42%) |
Dec 24, 2014 | 119.90 | 120.47 | 120.47 | 120.47 | 1,360,449 | +0.06(+0.05%) |
Dec 23, 2014 | 121.23 | 121.33 | 120.40 | 120.40 | 3,035,325 | -0.29(-0.24%) |
Dec 22, 2014 | 119.93 | 120.72 | 119.87 | 120.69 | 2,897,172 | +1.29(+1.08%) |
Dec 19, 2014 | 118.89 | 119.84 | 118.59 | 119.40 | 6,779,162 | +0.13(+0.11%) |
Dec 18, 2014 | 117.18 | 119.27 | 117.18 | 119.27 | 4,646,745 | +3.39(+2.93%) |
Dec 17, 2014 | 114.93 | 116.09 | 113.84 | 115.88 | 5,470,087 | +1.12(+0.97%) |
Dec 16, 2014 | 113.47 | 116.48 | 113.34 | 114.76 | 4,688,774 | +1.59(+1.40%) |
Dec 15, 2014 | 114.09 | 114.32 | 112.26 | 113.17 | 3,618,249 | -0.19(-0.17%) |
Dec 12, 2014 | 114.41 | 114.72 | 113.37 | 113.37 | 3,912,806 | -1.47(-1.28%) |
Dec 11, 2014 | 114.85 | 115.60 | 114.30 | 114.83 | 3,378,025 | +0.66(+0.58%) |
Dec 10, 2014 | 115.96 | 116.03 | 113.78 | 114.17 | 4,506,506 | -1.87(-1.61%) |
Dec 09, 2014 | 115.36 | 116.24 | 114.80 | 116.04 | 2,841,123 | -0.07(-0.06%) |
Dec 08, 2014 | 116.96 | 117.46 | 115.52 | 116.11 | 2,640,456 | -0.97(-0.83%) |
Dec 05, 2014 | 117.18 | 117.54 | 116.80 | 117.08 | 2,387,957 | +0.01(+0.01%) |
Dec 04, 2014 | 116.89 | 117.55 | 116.09 | 117.08 | 3,000,731 | +0.00(+0.00%) |
Dec 03, 2014 | 116.24 | 117.20 | 115.57 | 117.08 | 4,212,188 | +1.20(+1.03%) |
Dec 02, 2014 | 114.56 | 116.01 | 114.39 | 115.88 | 3,470,962 | +1.76(+1.54%) |