Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 114.62 | 119.35 | 109.94 | 110.00 | 188,117 | -12.43(-10.15%) |
Feb 26, 2015 | 118.25 | 122.98 | 118.14 | 122.43 | 123,109 | +4.62(+3.92%) |
Feb 25, 2015 | 117.48 | 118.80 | 117.04 | 117.81 | 48,280 | +0.72(+0.61%) |
Feb 24, 2015 | 113.85 | 117.70 | 113.74 | 117.09 | 60,618 | +3.36(+2.95%) |
Feb 23, 2015 | 117.26 | 118.03 | 113.41 | 113.74 | 62,821 | -3.96(-3.36%) |
Feb 20, 2015 | 118.58 | 118.58 | 116.71 | 117.70 | 36,167 | -0.99(-0.83%) |
Feb 19, 2015 | 119.13 | 119.79 | 116.93 | 118.69 | 21,684 | -0.66(-0.55%) |
Feb 18, 2015 | 120.12 | 121.33 | 117.81 | 119.35 | 28,326 | -0.99(-0.82%) |
Feb 17, 2015 | 122.43 | 123.09 | 119.79 | 120.34 | 34,638 | -2.53(-2.06%) |
Feb 13, 2015 | 121.00 | 122.87 | 122.87 | 122.87 | 51,154 | +1.65(+1.36%) |
Feb 12, 2015 | 122.43 | 123.64 | 120.34 | 121.22 | 28,915 | -0.66(-0.54%) |
Feb 11, 2015 | 120.01 | 122.87 | 119.79 | 121.88 | 29,748 | +1.54(+1.28%) |
Feb 10, 2015 | 122.21 | 123.60 | 119.02 | 120.34 | 46,543 | -1.43(-1.17%) |
Feb 09, 2015 | 120.56 | 124.63 | 120.34 | 121.77 | 47,514 | +0.77(+0.64%) |
Feb 06, 2015 | 122.21 | 123.05 | 119.90 | 121.00 | 47,032 | -1.87(-1.52%) |
Feb 05, 2015 | 117.26 | 123.75 | 116.38 | 122.87 | 109,041 | +6.49(+5.58%) |
Feb 04, 2015 | 116.05 | 116.49 | 113.91 | 116.38 | 53,542 | +0.00(+0.00%) |
Feb 03, 2015 | 116.16 | 117.81 | 114.31 | 116.38 | 67,866 | +0.00(+0.00%) |
Feb 02, 2015 | 118.91 | 120.50 | 112.20 | 116.38 | 79,271 | -2.31(-1.95%) |
Jan 30, 2015 | 117.37 | 120.12 | 115.68 | 118.69 | 146,282 | +4.18(+3.65%) |
Jan 29, 2015 | 115.61 | 117.17 | 111.46 | 114.51 | 78,684 | -1.32(-1.14%) |
Jan 28, 2015 | 122.65 | 123.53 | 114.73 | 115.83 | 127,982 | -5.94(-4.88%) |
Jan 27, 2015 | 118.80 | 128.15 | 114.95 | 121.77 | 251,683 | +3.74(+3.17%) |
Jan 26, 2015 | 136.51 | 137.17 | 111.43 | 118.03 | 834,911 | -0.88(-0.74%) |
Jan 23, 2015 | 115.50 | 120.23 | 112.42 | 118.91 | 152,310 | +3.96(+3.44%) |
Jan 22, 2015 | 115.61 | 118.25 | 111.65 | 114.95 | 92,506 | +0.99(+0.87%) |
Jan 21, 2015 | 116.16 | 117.70 | 113.41 | 113.96 | 66,249 | -2.53(-2.17%) |
Jan 20, 2015 | 121.66 | 122.54 | 113.52 | 116.49 | 85,150 | -4.73(-3.90%) |
Jan 16, 2015 | 121.99 | 123.64 | 118.47 | 121.22 | 85,505 | -1.65(-1.34%) |
Jan 15, 2015 | 132.00 | 132.00 | 121.55 | 122.87 | 87,921 | -8.25(-6.29%) |
Jan 14, 2015 | 128.81 | 132.77 | 128.81 | 131.12 | 84,023 | +1.32(+1.02%) |
Jan 13, 2015 | 131.23 | 132.00 | 124.63 | 129.80 | 122,474 | -0.11(-0.08%) |
Jan 12, 2015 | 121.00 | 130.35 | 120.45 | 129.91 | 138,097 | +10.34(+8.65%) |
Jan 09, 2015 | 119.90 | 121.33 | 116.38 | 119.57 | 85,777 | +0.11(+0.09%) |
Jan 08, 2015 | 114.29 | 121.88 | 113.85 | 119.46 | 112,992 | +5.72(+5.03%) |
Jan 07, 2015 | 111.65 | 114.84 | 110.00 | 113.74 | 149,242 | +9.13(+8.73%) |
Jan 06, 2015 | 108.90 | 109.89 | 100.21 | 104.61 | 72,658 | -4.51(-4.13%) |
Jan 05, 2015 | 111.10 | 113.19 | 108.57 | 109.12 | 56,100 | -2.53(-2.27%) |
Jan 02, 2015 | 112.86 | 115.07 | 107.69 | 111.65 | 74,678 | -1.43(-1.26%) |
Dec 31, 2014 | 107.36 | 113.08 | 113.08 | 113.08 | 104,009 | +5.72(+5.33%) |
Dec 30, 2014 | 97.68 | 107.47 | 97.68 | 107.36 | 107,421 | +9.79(+10.03%) |
Dec 29, 2014 | 94.60 | 100.32 | 94.60 | 97.57 | 64,991 | +2.86(+3.02%) |
Dec 26, 2014 | 92.51 | 94.82 | 92.51 | 94.71 | 30,382 | +2.20(+2.38%) |
Dec 24, 2014 | 93.83 | 92.51 | 92.51 | 92.51 | 21,800 | -0.77(-0.83%) |
Dec 23, 2014 | 95.26 | 95.37 | 91.85 | 93.28 | 38,290 | -0.88(-0.93%) |
Dec 22, 2014 | 91.30 | 95.04 | 91.08 | 94.16 | 53,710 | +2.64(+2.88%) |
Dec 19, 2014 | 90.86 | 91.85 | 89.32 | 91.52 | 134,156 | +0.83(+0.91%) |
Dec 18, 2014 | 92.29 | 92.40 | 90.31 | 90.69 | 44,778 | -0.83(-0.90%) |
Dec 17, 2014 | 90.97 | 93.16 | 89.76 | 91.52 | 58,740 | +0.44(+0.48%) |
Dec 16, 2014 | 89.76 | 91.85 | 89.21 | 91.08 | 40,225 | +1.10(+1.22%) |
Dec 15, 2014 | 91.63 | 92.29 | 89.10 | 89.98 | 52,244 | -0.22(-0.24%) |
Dec 12, 2014 | 89.10 | 91.52 | 89.10 | 90.20 | 46,677 | +0.44(+0.49%) |
Dec 11, 2014 | 90.42 | 91.73 | 89.10 | 89.76 | 51,174 | -0.22(-0.24%) |
Dec 10, 2014 | 92.07 | 92.29 | 89.05 | 89.98 | 71,650 | -1.87(-2.04%) |
Dec 09, 2014 | 90.20 | 92.84 | 89.10 | 91.85 | 67,178 | +0.66(+0.72%) |
Dec 08, 2014 | 92.62 | 95.37 | 90.42 | 91.19 | 40,293 | -1.54(-1.66%) |
Dec 05, 2014 | 92.07 | 93.50 | 91.41 | 92.73 | 32,833 | +0.55(+0.60%) |
Dec 04, 2014 | 92.73 | 93.54 | 89.65 | 92.18 | 54,885 | -0.99(-1.06%) |
Dec 03, 2014 | 95.15 | 96.03 | 92.62 | 93.17 | 53,969 | -1.98(-2.08%) |
Dec 02, 2014 | 95.70 | 96.80 | 94.38 | 95.15 | 38,763 | +0.00(+0.00%) |