Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 128.70 | 128.70 | 126.14 | 127.62 | 3,382,451 | -1.63(-1.26%) |
Feb 26, 2015 | 129.89 | 129.25 | 8,926,074 | +16.57(+14.71%) | ||
Feb 25, 2015 | 113.29 | 113.90 | 112.31 | 112.68 | 3,787,811 | -0.50(-0.44%) |
Feb 24, 2015 | 113.50 | 113.60 | 111.61 | 113.18 | 2,320,091 | +0.33(+0.29%) |
Feb 23, 2015 | 113.00 | 113.23 | 111.96 | 112.85 | 2,385,474 | +0.79(+0.70%) |
Feb 20, 2015 | 111.43 | 112.16 | 110.46 | 112.06 | 1,928,643 | +1.16(+1.05%) |
Feb 19, 2015 | 110.00 | 111.10 | 109.64 | 110.90 | 1,319,628 | +0.90(+0.82%) |
Feb 18, 2015 | 110.32 | 110.59 | 109.29 | 110.00 | 1,668,098 | -0.87(-0.78%) |
Feb 17, 2015 | 110.20 | 111.34 | 109.09 | 110.87 | 1,531,170 | +0.72(+0.65%) |
Feb 13, 2015 | 110.15 | 110.15 | 110.15 | 0 | +0.45(+0.41%) | |
Feb 12, 2015 | 108.80 | 110.04 | 108.46 | 109.70 | 2,107,194 | +1.76(+1.63%) |
Feb 11, 2015 | 106.79 | 108.30 | 106.33 | 107.94 | 1,716,790 | +0.90(+0.84%) |
Feb 10, 2015 | 103.04 | 107.46 | 102.89 | 107.04 | 2,039,632 | +4.80(+4.69%) |
Feb 09, 2015 | 103.95 | 104.35 | 101.82 | 102.24 | 2,034,641 | -2.50(-2.39%) |
Feb 06, 2015 | 106.27 | 107.11 | 104.26 | 104.74 | 1,068,155 | -1.46(-1.37%) |
Feb 05, 2015 | 104.74 | 106.22 | 103.75 | 106.20 | 1,658,464 | +1.40(+1.34%) |
Feb 04, 2015 | 102.93 | 105.28 | 102.45 | 104.80 | 1,665,825 | +1.60(+1.55%) |
Feb 03, 2015 | 102.50 | 103.72 | 101.36 | 103.20 | 1,538,867 | +0.78(+0.76%) |
Feb 02, 2015 | 103.25 | 103.49 | 99.16 | 102.42 | 2,157,720 | -0.46(-0.45%) |
Jan 30, 2015 | 105.29 | 106.50 | 102.62 | 102.88 | 1,693,802 | -3.65(-3.43%) |
Jan 29, 2015 | 104.63 | 106.60 | 102.27 | 106.53 | 1,584,158 | +1.53(+1.46%) |
Jan 28, 2015 | 107.12 | 108.34 | 104.86 | 105.00 | 2,330,090 | +0.21(+0.20%) |
Jan 27, 2015 | 105.07 | 105.98 | 104.10 | 104.79 | 1,524,214 | -1.94(-1.82%) |
Jan 26, 2015 | 106.74 | 107.06 | 104.62 | 106.73 | 961,050 | -0.25(-0.23%) |
Jan 23, 2015 | 105.03 | 107.50 | 104.25 | 106.98 | 1,508,816 | +1.78(+1.69%) |
Jan 22, 2015 | 105.98 | 106.49 | 101.52 | 105.20 | 2,063,477 | -0.18(-0.17%) |
Jan 21, 2015 | 106.88 | 105.38 | 1,646,348 | +0.51(+0.49%) | ||
Jan 20, 2015 | 103.69 | 105.24 | 102.58 | 104.87 | 1,284,116 | +1.05(+1.01%) |
Jan 16, 2015 | 103.82 | 103.82 | 103.82 | 0 | +2.50(+2.47%) | |
Jan 15, 2015 | 101.05 | 101.32 | 1,837,214 | -2.07(-2.00%) | ||
Jan 14, 2015 | 101.11 | 103.49 | 100.01 | 103.39 | 2,098,814 | +0.81(+0.79%) |
Jan 13, 2015 | 102.58 | 2,433,601 | -0.58(-0.56%) | |||
Jan 12, 2015 | 105.07 | 105.64 | 102.72 | 103.16 | 1,869,623 | -1.73(-1.65%) |
Jan 09, 2015 | 104.47 | 105.80 | 102.58 | 104.89 | 2,343,240 | +1.10(+1.06%) |
Jan 08, 2015 | 100.53 | 104.30 | 100.36 | 103.79 | 3,334,688 | +4.94(+5.00%) |
Jan 07, 2015 | 97.05 | 99.39 | 96.53 | 98.85 | 3,090,385 | +2.60(+2.70%) |
Jan 06, 2015 | 98.95 | 99.08 | 95.18 | 96.25 | 2,219,434 | -2.24(-2.27%) |
Jan 05, 2015 | 100.07 | 100.82 | 98.40 | 98.49 | 1,559,603 | -1.60(-1.60%) |
Jan 02, 2015 | 100.93 | 102.21 | 99.13 | 100.09 | 1,350,045 | -0.50(-0.50%) |
Dec 31, 2014 | 100.59 | 100.59 | 100.59 | 0 | -0.26(-0.26%) | |
Dec 30, 2014 | 101.07 | 101.94 | 100.60 | 100.85 | 1,172,984 | -0.44(-0.43%) |
Dec 29, 2014 | 100.62 | 101.39 | 99.19 | 101.29 | 1,371,671 | +0.67(+0.67%) |
Dec 26, 2014 | 100.97 | 101.33 | 100.20 | 100.62 | 576,169 | -0.10(-0.10%) |
Dec 24, 2014 | 100.72 | 100.72 | 100.72 | 0 | -0.06(-0.06%) | |
Dec 23, 2014 | 102.34 | 102.50 | 100.57 | 100.78 | 1,301,175 | -0.63(-0.62%) |
Dec 22, 2014 | 101.00 | 101.60 | 100.00 | 101.41 | 1,591,513 | +1.26(+1.26%) |
Dec 19, 2014 | 101.74 | 102.35 | 99.45 | 100.15 | 6,517,308 | -1.50(-1.48%) |
Dec 18, 2014 | 100.90 | 102.00 | 100.00 | 101.65 | 3,317,967 | +2.66(+2.69%) |
Dec 17, 2014 | 97.33 | 99.85 | 95.50 | 98.99 | 2,787,477 | +1.66(+1.71%) |
Dec 16, 2014 | 99.68 | 97.33 | 2,211,926 | -0.88(-0.90%) | ||
Dec 15, 2014 | 99.97 | 100.85 | 97.24 | 98.21 | 1,679,098 | -0.99(-1.00%) |
Dec 12, 2014 | 98.98 | 101.18 | 98.83 | 99.20 | 1,320,121 | -1.35(-1.34%) |
Dec 11, 2014 | 100.08 | 102.80 | 99.85 | 100.55 | 1,568,499 | +1.30(+1.31%) |
Dec 10, 2014 | 102.00 | 103.50 | 99.17 | 99.25 | 2,223,348 | -3.39(-3.30%) |
Dec 09, 2014 | 99.89 | 103.03 | 97.25 | 102.64 | 2,291,514 | +1.93(+1.92%) |
Dec 08, 2014 | 104.00 | 104.17 | 99.66 | 100.71 | 3,483,863 | -3.28(-3.15%) |
Dec 05, 2014 | 103.84 | 105.00 | 101.73 | 103.99 | 2,959,623 | +0.92(+0.89%) |
Dec 04, 2014 | 101.55 | 103.78 | 99.51 | 103.07 | 6,199,279 | +7.94(+8.35%) |
Dec 03, 2014 | 93.03 | 95.51 | 93.03 | 95.13 | 3,152,994 | +2.93(+3.18%) |
Dec 02, 2014 | 90.69 | 92.41 | 89.72 | 92.20 | 1,979,411 | +1.25(+1.37%) |