Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 122.81 | 123.14 | 120.77 | 121.53 | 4,288,968 | -1.82(-1.48%) |
Feb 26, 2015 | 123.28 | 123.82 | 121.70 | 123.35 | 3,335,980 | +0.25(+0.20%) |
Feb 25, 2015 | 123.46 | 123.98 | 122.02 | 123.10 | 3,306,843 | -0.08(-0.06%) |
Feb 24, 2015 | 124.17 | 124.38 | 121.80 | 123.18 | 3,043,599 | -0.64(-0.52%) |
Feb 23, 2015 | 124.00 | 125.45 | 123.30 | 123.82 | 5,034,652 | +0.39(+0.32%) |
Feb 20, 2015 | 121.31 | 124.00 | 121.00 | 123.43 | 7,864,976 | +3.22(+2.68%) |
Feb 19, 2015 | 118.33 | 120.94 | 118.33 | 120.21 | 4,690,857 | +1.80(+1.52%) |
Feb 18, 2015 | 116.78 | 118.50 | 116.69 | 118.41 | 5,464,774 | +2.09(+1.80%) |
Feb 17, 2015 | 115.76 | 117.00 | 115.50 | 116.32 | 4,903,138 | +0.44(+0.38%) |
Feb 13, 2015 | 116.32 | 115.88 | 115.88 | 115.88 | 7,604,800 | +0.16(+0.14%) |
Feb 12, 2015 | 119.20 | 119.22 | 114.75 | 115.72 | 9,805,556 | -2.66(-2.25%) |
Feb 11, 2015 | 119.83 | 120.73 | 117.28 | 118.38 | 6,549,260 | -1.78(-1.48%) |
Feb 10, 2015 | 119.03 | 120.79 | 118.63 | 120.16 | 3,929,817 | +2.04(+1.73%) |
Feb 09, 2015 | 118.46 | 119.48 | 117.49 | 118.12 | 3,576,433 | -0.63(-0.53%) |
Feb 06, 2015 | 120.04 | 121.75 | 118.22 | 118.75 | 4,260,598 | -1.27(-1.06%) |
Feb 05, 2015 | 117.05 | 120.58 | 117.05 | 120.02 | 4,594,218 | +3.45(+2.96%) |
Feb 04, 2015 | 115.65 | 117.55 | 112.78 | 116.57 | 7,047,561 | -1.03(-0.88%) |
Feb 03, 2015 | 119.64 | 119.75 | 114.46 | 117.60 | 7,142,324 | -0.97(-0.82%) |
Feb 02, 2015 | 119.57 | 120.35 | 116.50 | 118.57 | 5,053,271 | -0.59(-0.50%) |
Jan 30, 2015 | 119.49 | 122.60 | 118.89 | 119.16 | 8,129,114 | -1.71(-1.41%) |
Jan 29, 2015 | 119.58 | 121.09 | 116.55 | 120.87 | 4,922,744 | +1.90(+1.60%) |
Jan 28, 2015 | 122.53 | 123.94 | 118.86 | 118.97 | 6,682,871 | -3.39(-2.77%) |
Jan 27, 2015 | 123.01 | 124.57 | 122.70 | 122.36 | 3,476,072 | -1.76(-1.42%) |
Jan 26, 2015 | 123.55 | 124.60 | 122.54 | 124.12 | 3,789,772 | +0.23(+0.19%) |
Jan 23, 2015 | 124.00 | 124.38 | 122.36 | 123.89 | 3,510,145 | +0.18(+0.15%) |
Jan 22, 2015 | 122.65 | 123.87 | 120.50 | 123.71 | 4,216,658 | +1.49(+1.22%) |
Jan 21, 2015 | 121.76 | 123.38 | 120.95 | 122.22 | 4,194,435 | -1.03(-0.84%) |
Jan 20, 2015 | 122.75 | 123.54 | 120.54 | 123.25 | 4,714,708 | +1.44(+1.18%) |
Jan 16, 2015 | 118.62 | 122.00 | 118.33 | 121.81 | 5,314,463 | +3.54(+2.99%) |
Jan 15, 2015 | 122.17 | 122.55 | 117.62 | 118.27 | 5,811,871 | -2.83(-2.34%) |
Jan 14, 2015 | 118.25 | 121.98 | 118.10 | 121.10 | 5,802,695 | +1.12(+0.93%) |
Jan 13, 2015 | 118.55 | 123.81 | 118.18 | 119.98 | 11,183,949 | +2.98(+2.55%) |
Jan 12, 2015 | 115.07 | 118.34 | 114.03 | 117.00 | 9,368,098 | +3.33(+2.93%) |
Jan 09, 2015 | 115.28 | 115.50 | 111.93 | 113.67 | 5,111,004 | -1.38(-1.20%) |
Jan 08, 2015 | 116.67 | 117.45 | 114.59 | 115.05 | 5,976,118 | +0.50(+0.44%) |
Jan 07, 2015 | 111.52 | 114.91 | 111.30 | 114.55 | 4,505,732 | +4.04(+3.66%) |
Jan 06, 2015 | 112.49 | 113.50 | 109.46 | 110.51 | 5,635,547 | -1.42(-1.27%) |
Jan 05, 2015 | 113.10 | 114.00 | 111.66 | 111.93 | 4,499,542 | -1.59(-1.40%) |
Jan 02, 2015 | 112.88 | 114.57 | 112.54 | 113.52 | 3,825,667 | +1.66(+1.48%) |
Dec 31, 2014 | 114.49 | 111.86 | 111.86 | 111.86 | 3,434,000 | -1.68(-1.48%) |
Dec 30, 2014 | 114.19 | 114.34 | 112.76 | 113.54 | 3,480,106 | -0.93(-0.81%) |
Dec 29, 2014 | 113.61 | 114.65 | 112.50 | 114.47 | 3,589,402 | +1.12(+0.99%) |
Dec 26, 2014 | 111.16 | 113.91 | 110.56 | 113.35 | 4,670,519 | +3.75(+3.42%) |
Dec 24, 2014 | 105.63 | 109.60 | 109.60 | 109.60 | 6,559,000 | +3.48(+3.28%) |
Dec 23, 2014 | 112.94 | 113.11 | 103.69 | 106.12 | 17,788,336 | -7.38(-6.50%) |
Dec 22, 2014 | 112.65 | 116.23 | 110.39 | 113.50 | 7,876,020 | -3.68(-3.14%) |
Dec 19, 2014 | 117.74 | 118.73 | 115.46 | 117.18 | 11,294,289 | +0.70(+0.60%) |
Dec 18, 2014 | 115.20 | 116.50 | 114.56 | 116.48 | 6,092,794 | +3.66(+3.24%) |
Dec 17, 2014 | 110.21 | 113.11 | 109.16 | 112.82 | 4,869,561 | +2.73(+2.48%) |
Dec 16, 2014 | 110.00 | 113.59 | 108.26 | 110.09 | 7,034,654 | -1.79(-1.60%) |
Dec 15, 2014 | 116.00 | 116.00 | 110.78 | 111.88 | 6,252,375 | -2.61(-2.28%) |
Dec 12, 2014 | 114.09 | 117.06 | 114.02 | 114.49 | 4,389,082 | -2.25(-1.93%) |
Dec 11, 2014 | 116.61 | 118.61 | 116.33 | 116.74 | 4,103,396 | +1.10(+0.95%) |
Dec 10, 2014 | 117.98 | 118.68 | 115.10 | 115.64 | 5,264,178 | -3.04(-2.56%) |
Dec 09, 2014 | 116.37 | 119.17 | 115.65 | 118.68 | 4,999,985 | +0.49(+0.41%) |
Dec 08, 2014 | 116.75 | 119.84 | 115.46 | 118.19 | 8,272,441 | +4.06(+3.56%) |
Dec 05, 2014 | 113.99 | 114.51 | 113.50 | 114.13 | 2,521,148 | +0.50(+0.44%) |
Dec 04, 2014 | 113.79 | 114.63 | 112.93 | 113.63 | 3,102,861 | -0.60(-0.53%) |
Dec 03, 2014 | 115.92 | 116.22 | 113.76 | 114.23 | 3,568,687 | -0.97(-0.84%) |
Dec 02, 2014 | 114.00 | 116.65 | 113.69 | 115.20 | 4,970,506 | +1.77(+1.56%) |