Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 116.86 | 117.52 | 116.83 | 117.11 | 46,611 | +0.21(+0.18%) |
Feb 26, 2015 | 116.53 | 116.93 | 116.14 | 116.90 | 47,083 | +0.41(+0.35%) |
Feb 25, 2015 | 116.73 | 116.73 | 116.20 | 116.49 | 125,503 | -0.11(-0.10%) |
Feb 24, 2015 | 117.50 | 117.68 | 116.55 | 116.61 | 132,496 | -0.62(-0.53%) |
Feb 23, 2015 | 115.40 | 117.23 | 115.26 | 117.23 | 69,763 | +2.02(+1.75%) |
Feb 20, 2015 | 114.16 | 115.22 | 113.65 | 115.22 | 25,052 | +1.14(+1.00%) |
Feb 19, 2015 | 113.86 | 114.34 | 113.86 | 114.07 | 35,640 | -0.04(-0.03%) |
Feb 18, 2015 | 113.29 | 114.17 | 113.29 | 114.11 | 28,868 | +0.00(+0.00%) |
Feb 17, 2015 | 113.36 | 114.11 | 112.95 | 114.11 | 30,355 | +0.60(+0.53%) |
Feb 13, 2015 | 113.84 | 113.51 | 113.51 | 113.51 | 159,279 | -0.28(-0.24%) |
Feb 12, 2015 | 113.74 | 114.51 | 113.34 | 113.79 | 45,825 | -0.04(-0.03%) |
Feb 11, 2015 | 112.19 | 114.00 | 111.88 | 113.83 | 66,200 | +1.49(+1.33%) |
Feb 10, 2015 | 110.82 | 112.52 | 110.82 | 112.33 | 41,036 | +2.18(+1.98%) |
Feb 09, 2015 | 110.99 | 111.05 | 109.87 | 110.15 | 70,365 | -1.12(-1.01%) |
Feb 06, 2015 | 112.14 | 112.45 | 110.94 | 111.28 | 32,998 | -0.82(-0.73%) |
Feb 05, 2015 | 111.58 | 112.31 | 111.44 | 112.09 | 32,721 | +0.75(+0.68%) |
Feb 04, 2015 | 110.23 | 111.76 | 110.23 | 111.34 | 43,077 | +0.52(+0.47%) |
Feb 03, 2015 | 110.20 | 110.82 | 109.48 | 110.82 | 36,407 | +1.19(+1.08%) |
Feb 02, 2015 | 109.79 | 109.79 | 107.51 | 109.64 | 85,298 | +0.48(+0.44%) |
Jan 30, 2015 | 110.52 | 110.90 | 109.05 | 109.16 | 68,086 | -2.19(-1.97%) |
Jan 29, 2015 | 110.61 | 111.45 | 109.44 | 111.35 | 70,838 | +1.05(+0.95%) |
Jan 28, 2015 | 112.75 | 112.75 | 110.21 | 110.30 | 38,263 | -1.56(-1.40%) |
Jan 27, 2015 | 112.01 | 112.45 | 111.36 | 111.86 | 56,459 | -0.75(-0.66%) |
Jan 26, 2015 | 112.67 | 112.67 | 111.37 | 112.61 | 34,758 | +0.36(+0.32%) |
Jan 23, 2015 | 113.69 | 113.78 | 112.21 | 112.25 | 87,799 | -1.48(-1.30%) |
Jan 22, 2015 | 112.10 | 113.73 | 111.06 | 113.73 | 58,919 | +2.38(+2.13%) |
Jan 21, 2015 | 110.29 | 111.78 | 110.29 | 111.36 | 51,956 | +1.52(+1.38%) |
Jan 20, 2015 | 111.97 | 111.97 | 109.11 | 109.84 | 68,149 | -0.76(-0.69%) |
Jan 16, 2015 | 108.98 | 110.71 | 108.64 | 110.60 | 51,563 | +1.40(+1.28%) |
Jan 15, 2015 | 109.81 | 110.05 | 108.93 | 109.20 | 70,575 | -0.17(-0.15%) |
Jan 14, 2015 | 108.52 | 109.45 | 107.89 | 109.37 | 48,645 | -0.13(-0.12%) |
Jan 13, 2015 | 109.76 | 110.82 | 108.41 | 109.50 | 42,878 | +0.68(+0.63%) |
Jan 12, 2015 | 111.18 | 111.18 | 108.58 | 108.82 | 378,689 | -1.78(-1.61%) |
Jan 09, 2015 | 111.58 | 111.62 | 110.55 | 110.59 | 54,633 | -0.90(-0.81%) |
Jan 08, 2015 | 109.29 | 111.61 | 109.29 | 111.50 | 57,032 | +3.21(+2.97%) |
Jan 07, 2015 | 107.32 | 108.48 | 106.77 | 108.28 | 87,262 | +1.68(+1.57%) |
Jan 06, 2015 | 107.49 | 108.18 | 106.20 | 106.61 | 55,901 | -0.57(-0.53%) |
Jan 05, 2015 | 108.32 | 108.80 | 106.73 | 107.18 | 32,695 | -1.58(-1.46%) |
Jan 02, 2015 | 110.17 | 110.56 | 108.06 | 108.76 | 77,116 | -0.18(-0.17%) |
Dec 31, 2014 | 110.94 | 108.95 | 108.95 | 108.95 | 60,083 | -1.45(-1.32%) |
Dec 30, 2014 | 110.17 | 110.78 | 110.15 | 110.40 | 18,143 | +0.21(+0.19%) |
Dec 29, 2014 | 110.50 | 110.66 | 109.77 | 110.19 | 22,187 | -0.15(-0.13%) |
Dec 26, 2014 | 110.57 | 110.82 | 110.33 | 110.34 | 26,000 | -0.04(-0.03%) |
Dec 24, 2014 | 109.99 | 110.37 | 110.37 | 110.37 | 10,430 | +0.36(+0.33%) |
Dec 23, 2014 | 110.43 | 110.43 | 109.38 | 110.01 | 36,629 | +0.04(+0.03%) |
Dec 22, 2014 | 109.18 | 109.98 | 109.18 | 109.97 | 38,468 | +0.81(+0.74%) |
Dec 19, 2014 | 108.96 | 109.72 | 108.96 | 109.16 | 95,288 | +0.39(+0.36%) |
Dec 18, 2014 | 107.40 | 108.86 | 107.35 | 108.78 | 62,553 | +2.47(+2.33%) |
Dec 17, 2014 | 104.48 | 106.45 | 104.48 | 106.30 | 87,909 | +2.02(+1.94%) |
Dec 16, 2014 | 105.06 | 106.39 | 104.22 | 104.28 | 52,570 | -1.37(-1.30%) |
Dec 15, 2014 | 106.47 | 106.75 | 104.74 | 105.65 | 38,102 | -0.46(-0.43%) |
Dec 12, 2014 | 106.76 | 107.49 | 106.10 | 106.11 | 23,693 | -1.02(-0.95%) |
Dec 11, 2014 | 106.98 | 107.97 | 106.67 | 107.13 | 31,218 | +0.68(+0.64%) |
Dec 10, 2014 | 108.51 | 108.51 | 106.32 | 106.45 | 22,370 | -2.09(-1.92%) |
Dec 09, 2014 | 107.64 | 108.62 | 106.76 | 108.54 | 25,564 | +0.39(+0.36%) |
Dec 08, 2014 | 108.59 | 109.23 | 107.97 | 108.15 | 30,523 | -0.39(-0.36%) |
Dec 05, 2014 | 107.89 | 108.69 | 107.78 | 108.55 | 29,767 | +1.08(+1.00%) |
Dec 04, 2014 | 107.65 | 107.88 | 106.98 | 107.47 | 28,023 | -0.39(-0.36%) |
Dec 03, 2014 | 106.93 | 108.01 | 106.82 | 107.86 | 80,423 | +1.25(+1.17%) |
Dec 02, 2014 | 106.19 | 106.77 | 105.79 | 106.61 | 70,022 | +0.57(+0.54%) |