Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 143.00 | 144.88 | 143.00 | 144.38 | 557,968 | +1.22(+0.85%) |
Feb 26, 2015 | 142.92 | 143.16 | 510,414 | -0.57(-0.40%) | ||
Feb 25, 2015 | 141.52 | 145.07 | 141.25 | 143.73 | 288,472 | +1.65(+1.16%) |
Feb 24, 2015 | 141.15 | 144.72 | 138.00 | 142.08 | 423,348 | +4.06(+2.94%) |
Feb 23, 2015 | 134.49 | 138.19 | 134.49 | 138.02 | 242,126 | +1.88(+1.38%) |
Feb 20, 2015 | 136.29 | 136.29 | 134.02 | 136.14 | 186,957 | +0.42(+0.31%) |
Feb 19, 2015 | 132.83 | 136.62 | 132.80 | 135.72 | 270,040 | +2.86(+2.15%) |
Feb 18, 2015 | 133.09 | 134.39 | 132.32 | 132.86 | 214,338 | -0.78(-0.58%) |
Feb 17, 2015 | 135.65 | 135.65 | 133.57 | 133.64 | 214,816 | -1.72(-1.27%) |
Feb 13, 2015 | 135.36 | 135.36 | 135.36 | 0 | +1.43(+1.07%) | |
Feb 12, 2015 | 135.95 | 135.95 | 132.74 | 133.93 | 235,406 | -0.71(-0.53%) |
Feb 11, 2015 | 134.15 | 136.36 | 133.67 | 134.64 | 308,866 | +1.25(+0.94%) |
Feb 10, 2015 | 131.00 | 134.00 | 131.00 | 133.39 | 263,604 | +1.74(+1.32%) |
Feb 09, 2015 | 131.31 | 132.35 | 130.61 | 131.65 | 160,792 | +0.34(+0.26%) |
Feb 06, 2015 | 131.99 | 132.48 | 130.49 | 131.31 | 293,459 | -0.90(-0.68%) |
Feb 05, 2015 | 133.00 | 134.42 | 131.85 | 132.21 | 414,035 | -0.44(-0.33%) |
Feb 04, 2015 | 133.65 | 134.80 | 132.45 | 132.65 | 314,546 | -1.39(-1.04%) |
Feb 03, 2015 | 135.65 | 136.33 | 133.71 | 134.04 | 301,571 | -1.82(-1.34%) |
Feb 02, 2015 | 136.15 | 137.86 | 134.36 | 135.86 | 379,747 | +0.29(+0.21%) |
Jan 30, 2015 | 133.02 | 137.40 | 132.56 | 135.57 | 452,230 | +2.32(+1.74%) |
Jan 29, 2015 | 130.77 | 133.25 | 129.77 | 133.25 | 228,768 | +2.48(+1.90%) |
Jan 28, 2015 | 132.52 | 132.97 | 130.68 | 130.77 | 377,669 | -1.14(-0.86%) |
Jan 27, 2015 | 129.37 | 132.77 | 128.80 | 131.91 | 444,675 | +1.66(+1.27%) |
Jan 26, 2015 | 129.82 | 130.84 | 129.54 | 130.25 | 376,503 | +0.38(+0.29%) |
Jan 23, 2015 | 132.61 | 132.61 | 129.51 | 129.87 | 573,418 | -2.99(-2.25%) |
Jan 22, 2015 | 133.24 | 132.86 | 743,586 | +7.04(+5.60%) | ||
Jan 21, 2015 | 122.34 | 126.17 | 122.34 | 125.82 | 591,324 | +1.60(+1.29%) |
Jan 20, 2015 | 120.51 | 124.22 | 120.51 | 124.22 | 653,701 | +5.37(+4.52%) |
Jan 19, 2015 | 118.80 | 119.63 | 118.70 | 118.85 | 74,455 | -1.04(-0.87%) |
Jan 16, 2015 | 117.20 | 119.89 | 117.15 | 119.89 | 494,723 | +3.05(+2.61%) |
Jan 15, 2015 | 118.26 | 116.84 | 308,191 | +0.87(+0.75%) | ||
Jan 14, 2015 | 118.96 | 118.96 | 115.32 | 115.97 | 545,996 | -3.55(-2.97%) |
Jan 13, 2015 | 120.47 | 121.87 | 119.40 | 119.52 | 413,487 | -0.90(-0.75%) |
Jan 12, 2015 | 118.05 | 120.42 | 117.37 | 120.42 | 513,637 | +2.42(+2.05%) |
Jan 09, 2015 | 118.50 | 119.03 | 117.84 | 118.00 | 587,198 | -0.06(-0.05%) |
Jan 08, 2015 | 116.45 | 118.72 | 116.19 | 118.06 | 583,100 | +2.58(+2.23%) |
Jan 07, 2015 | 112.45 | 115.76 | 112.15 | 115.48 | 614,595 | +4.15(+3.73%) |
Jan 06, 2015 | 110.59 | 111.94 | 109.83 | 111.33 | 354,456 | +0.79(+0.71%) |
Jan 05, 2015 | 112.02 | 112.07 | 109.88 | 110.54 | 400,271 | -1.60(-1.43%) |
Jan 02, 2015 | 111.10 | 112.31 | 110.63 | 112.14 | 266,290 | +2.14(+1.95%) |
Dec 31, 2014 | 110.00 | 110.00 | 110.00 | 0 | -0.38(-0.34%) | |
Dec 30, 2014 | 111.03 | 111.22 | 109.93 | 110.38 | 163,469 | -0.59(-0.53%) |
Dec 29, 2014 | 110.95 | 111.45 | 110.50 | 110.97 | 654,960 | -0.58(-0.52%) |
Dec 24, 2014 | 111.55 | 111.55 | 111.55 | 0 | +0.25(+0.22%) | |
Dec 23, 2014 | 111.00 | 112.09 | 110.93 | 111.30 | 264,143 | +0.30(+0.27%) |
Dec 22, 2014 | 111.83 | 111.89 | 110.76 | 111.00 | 364,992 | +0.35(+0.32%) |
Dec 19, 2014 | 112.45 | 112.45 | 110.42 | 110.65 | 1,515,743 | -0.51(-0.46%) |
Dec 18, 2014 | 111.57 | 111.99 | 109.68 | 111.16 | 547,129 | +1.23(+1.12%) |
Dec 17, 2014 | 107.56 | 110.14 | 106.91 | 109.93 | 712,320 | +2.39(+2.22%) |
Dec 16, 2014 | 109.59 | 107.54 | 446,585 | +1.14(+1.07%) | ||
Dec 15, 2014 | 105.79 | 107.42 | 105.79 | 106.40 | 423,860 | +0.44(+0.42%) |
Dec 12, 2014 | 107.80 | 107.97 | 105.68 | 105.96 | 438,632 | -2.46(-2.27%) |
Dec 11, 2014 | 109.32 | 109.93 | 108.21 | 108.42 | 457,425 | -0.37(-0.34%) |
Dec 10, 2014 | 110.42 | 110.90 | 108.24 | 108.79 | 292,816 | -1.11(-1.01%) |
Dec 09, 2014 | 108.93 | 110.04 | 108.06 | 109.90 | 261,035 | +0.43(+0.39%) |
Dec 08, 2014 | 110.10 | 110.10 | 108.69 | 109.47 | 574,685 | -1.23(-1.11%) |
Dec 05, 2014 | 110.25 | 112.08 | 110.12 | 110.70 | 521,164 | +0.67(+0.61%) |
Dec 04, 2014 | 110.80 | 111.30 | 109.81 | 110.03 | 479,267 | -1.07(-0.96%) |
Dec 03, 2014 | 109.49 | 111.91 | 108.91 | 111.10 | 287,414 | +1.40(+1.28%) |
Dec 02, 2014 | 109.08 | 110.72 | 109.06 | 109.70 | 370,951 | +0.81(+0.74%) |