Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 109.41 | 109.86 | 108.49 | 109.41 | 2,477,838 | +0.00(+0.00%) |
Feb 26, 2015 | 109.66 | 110.02 | 109.08 | 109.41 | 2,240,535 | +0.04(+0.04%) |
Feb 25, 2015 | 109.33 | 109.85 | 109.00 | 109.37 | 1,638,681 | +0.30(+0.28%) |
Feb 24, 2015 | 108.90 | 109.61 | 108.80 | 109.07 | 1,452,277 | +0.18(+0.16%) |
Feb 23, 2015 | 109.25 | 109.62 | 108.26 | 108.90 | 1,710,955 | -0.76(-0.69%) |
Feb 20, 2015 | 108.18 | 109.91 | 107.40 | 109.66 | 2,515,096 | +1.35(+1.24%) |
Feb 19, 2015 | 107.65 | 108.99 | 107.40 | 108.31 | 2,075,161 | +0.48(+0.44%) |
Feb 18, 2015 | 106.63 | 108.53 | 106.50 | 107.83 | 1,642,334 | +0.92(+0.86%) |
Feb 17, 2015 | 107.02 | 107.30 | 106.13 | 106.91 | 1,613,894 | -0.05(-0.04%) |
Feb 13, 2015 | 105.19 | 106.96 | 106.96 | 106.96 | 2,520,366 | +2.45(+2.35%) |
Feb 12, 2015 | 103.62 | 104.62 | 103.53 | 104.50 | 2,292,606 | +1.16(+1.12%) |
Feb 11, 2015 | 103.25 | 103.57 | 102.67 | 103.35 | 2,360,857 | +0.12(+0.12%) |
Feb 10, 2015 | 103.18 | 103.44 | 102.11 | 103.23 | 2,862,768 | +0.43(+0.42%) |
Feb 09, 2015 | 103.33 | 104.29 | 102.55 | 102.80 | 4,241,412 | -1.12(-1.07%) |
Feb 06, 2015 | 105.71 | 105.86 | 103.69 | 103.91 | 3,891,933 | -1.72(-1.63%) |
Feb 05, 2015 | 105.86 | 106.99 | 103.52 | 105.64 | 5,798,388 | -4.63(-4.20%) |
Feb 04, 2015 | 110.94 | 111.23 | 109.81 | 110.26 | 2,598,255 | -1.06(-0.96%) |
Feb 03, 2015 | 109.95 | 111.36 | 109.94 | 111.33 | 2,793,247 | +1.94(+1.78%) |
Feb 02, 2015 | 106.97 | 109.64 | 106.24 | 109.38 | 2,465,615 | +2.71(+2.55%) |
Jan 30, 2015 | 107.92 | 108.31 | 106.55 | 106.67 | 3,211,738 | -2.48(-2.27%) |
Jan 29, 2015 | 108.60 | 109.22 | 107.00 | 109.15 | 2,131,623 | +0.83(+0.76%) |
Jan 28, 2015 | 109.59 | 110.28 | 108.21 | 108.32 | 2,350,278 | -0.50(-0.46%) |
Jan 27, 2015 | 109.63 | 109.95 | 107.10 | 108.82 | 4,743,362 | -4.27(-3.77%) |
Jan 26, 2015 | 112.11 | 113.19 | 111.33 | 113.08 | 1,654,376 | +1.53(+1.37%) |
Jan 23, 2015 | 112.04 | 112.46 | 110.68 | 111.56 | 1,621,583 | -1.13(-1.00%) |
Jan 22, 2015 | 112.03 | 113.23 | 110.70 | 112.69 | 2,099,359 | +1.99(+1.80%) |
Jan 21, 2015 | 108.05 | 110.97 | 108.03 | 110.70 | 2,257,724 | +2.06(+1.90%) |
Jan 20, 2015 | 108.27 | 108.99 | 107.48 | 108.63 | 2,219,020 | +0.89(+0.83%) |
Jan 16, 2015 | 108.38 | 108.77 | 106.90 | 107.74 | 2,943,689 | -0.50(-0.47%) |
Jan 15, 2015 | 108.92 | 110.29 | 108.12 | 108.24 | 2,270,509 | -0.67(-0.62%) |
Jan 14, 2015 | 106.48 | 108.95 | 106.48 | 108.92 | 2,928,423 | +0.81(+0.75%) |
Jan 13, 2015 | 109.93 | 110.48 | 107.27 | 108.11 | 1,759,975 | -0.93(-0.86%) |
Jan 12, 2015 | 109.59 | 109.59 | 107.87 | 109.04 | 1,247,122 | -0.80(-0.72%) |
Jan 09, 2015 | 112.00 | 112.14 | 109.59 | 109.83 | 1,533,219 | -1.70(-1.52%) |
Jan 08, 2015 | 111.21 | 112.25 | 110.15 | 111.53 | 2,039,565 | +2.21(+2.02%) |
Jan 07, 2015 | 109.87 | 110.16 | 107.74 | 109.32 | 2,220,313 | +0.52(+0.48%) |
Jan 06, 2015 | 108.52 | 109.85 | 106.85 | 108.80 | 3,834,262 | +0.61(+0.56%) |
Jan 05, 2015 | 111.07 | 111.24 | 107.75 | 108.20 | 3,198,636 | -3.79(-3.39%) |
Jan 02, 2015 | 111.07 | 112.40 | 109.83 | 111.99 | 1,632,387 | +1.72(+1.56%) |
Dec 31, 2014 | 111.79 | 110.27 | 110.27 | 110.27 | 982,007 | -1.52(-1.36%) |
Dec 30, 2014 | 112.24 | 112.59 | 111.09 | 111.79 | 1,010,713 | -0.56(-0.50%) |
Dec 29, 2014 | 111.85 | 112.67 | 111.41 | 112.35 | 1,200,309 | +0.28(+0.25%) |
Dec 26, 2014 | 111.82 | 112.59 | 111.72 | 112.08 | 582,771 | +0.54(+0.49%) |
Dec 24, 2014 | 111.59 | 111.53 | 111.53 | 111.53 | 534,867 | +0.07(+0.06%) |
Dec 23, 2014 | 111.87 | 112.61 | 111.39 | 111.46 | 995,062 | +0.33(+0.30%) |
Dec 22, 2014 | 109.64 | 111.39 | 109.08 | 111.13 | 1,621,088 | +1.71(+1.57%) |
Dec 19, 2014 | 110.68 | 110.73 | 109.42 | 109.42 | 2,746,090 | -0.72(-0.65%) |
Dec 18, 2014 | 110.01 | 110.17 | 108.00 | 110.14 | 3,132,811 | +2.74(+2.55%) |
Dec 17, 2014 | 106.00 | 107.81 | 105.53 | 107.40 | 2,809,378 | +1.49(+1.41%) |
Dec 16, 2014 | 106.48 | 109.00 | 105.84 | 105.91 | 2,510,491 | -1.40(-1.30%) |
Dec 15, 2014 | 108.50 | 108.65 | 107.21 | 107.31 | 2,146,763 | -0.46(-0.43%) |
Dec 12, 2014 | 109.38 | 109.67 | 107.77 | 107.77 | 2,012,170 | -2.52(-2.29%) |
Dec 11, 2014 | 110.55 | 111.30 | 110.00 | 110.29 | 1,465,941 | +0.18(+0.16%) |
Dec 10, 2014 | 113.50 | 113.50 | 109.53 | 110.12 | 2,145,872 | -4.02(-3.52%) |
Dec 09, 2014 | 111.46 | 114.22 | 111.28 | 114.13 | 1,744,252 | +1.22(+1.08%) |
Dec 08, 2014 | 115.27 | 115.34 | 111.79 | 112.91 | 2,270,244 | -2.48(-2.15%) |
Dec 05, 2014 | 114.71 | 115.43 | 114.29 | 115.39 | 1,632,403 | +0.69(+0.60%) |
Dec 04, 2014 | 114.69 | 115.19 | 114.04 | 114.70 | 1,626,204 | -0.49(-0.42%) |
Dec 03, 2014 | 113.72 | 115.69 | 112.67 | 115.19 | 2,695,209 | +3.37(+3.02%) |
Dec 02, 2014 | 111.12 | 111.92 | 110.68 | 111.81 | 1,758,304 | +0.65(+0.58%) |