Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 110.00 | 110.13 | 109.58 | 110.03 | 125,201 | +0.25(+0.23%) |
Feb 26, 2015 | 110.14 | 110.35 | 109.78 | 109.78 | 119,796 | -0.40(-0.36%) |
Feb 25, 2015 | 109.87 | 110.25 | 109.73 | 110.18 | 37,702 | +0.24(+0.22%) |
Feb 24, 2015 | 109.03 | 109.98 | 108.95 | 109.94 | 55,623 | +0.86(+0.78%) |
Feb 23, 2015 | 108.97 | 109.25 | 108.86 | 109.08 | 15,043 | +0.62(+0.58%) |
Feb 20, 2015 | 109.02 | 109.44 | 108.32 | 108.46 | 43,043 | -0.10(-0.09%) |
Feb 19, 2015 | 108.84 | 109.03 | 108.44 | 108.55 | 47,705 | -0.31(-0.29%) |
Feb 18, 2015 | 108.70 | 109.14 | 108.32 | 108.86 | 35,919 | +0.41(+0.38%) |
Feb 17, 2015 | 109.27 | 109.50 | 108.14 | 108.46 | 84,150 | -1.02(-0.94%) |
Feb 13, 2015 | 110.06 | 109.48 | 109.48 | 109.48 | 139,258 | -0.53(-0.48%) |
Feb 12, 2015 | 109.87 | 110.40 | 109.87 | 110.01 | 15,653 | -0.06(-0.05%) |
Feb 11, 2015 | 109.99 | 110.27 | 109.72 | 110.06 | 49,506 | -0.05(-0.04%) |
Feb 10, 2015 | 110.19 | 110.44 | 109.93 | 110.11 | 43,857 | -0.37(-0.33%) |
Feb 09, 2015 | 110.98 | 110.98 | 110.48 | 110.48 | 31,893 | -0.28(-0.25%) |
Feb 06, 2015 | 110.94 | 111.02 | 110.34 | 110.76 | 80,211 | -0.88(-0.79%) |
Feb 05, 2015 | 111.90 | 111.91 | 111.58 | 111.64 | 112,558 | -0.59(-0.53%) |
Feb 04, 2015 | 111.44 | 112.29 | 111.39 | 112.23 | 21,263 | +0.32(+0.29%) |
Feb 03, 2015 | 112.39 | 112.39 | 111.72 | 111.91 | 82,830 | -0.90(-0.79%) |
Feb 02, 2015 | 112.81 | 113.23 | 112.63 | 112.81 | 183,486 | -0.48(-0.42%) |
Jan 30, 2015 | 113.10 | 113.38 | 112.67 | 113.29 | 48,763 | +1.09(+0.97%) |
Jan 29, 2015 | 112.61 | 112.61 | 112.07 | 112.20 | 29,157 | -0.51(-0.45%) |
Jan 28, 2015 | 111.92 | 113.02 | 111.78 | 112.71 | 29,017 | +0.82(+0.74%) |
Jan 27, 2015 | 112.42 | 112.55 | 111.70 | 111.89 | 33,964 | +0.18(+0.16%) |
Jan 26, 2015 | 111.94 | 112.17 | 111.60 | 111.71 | 15,934 | -0.36(-0.32%) |
Jan 23, 2015 | 111.66 | 112.15 | 111.66 | 112.08 | 31,193 | +0.90(+0.81%) |
Jan 22, 2015 | 111.79 | 111.87 | 110.92 | 111.17 | 39,162 | -0.27(-0.24%) |
Jan 21, 2015 | 112.16 | 112.32 | 111.23 | 111.44 | 138,023 | -0.70(-0.63%) |
Jan 20, 2015 | 112.00 | 112.47 | 111.86 | 112.15 | 126,643 | +0.51(+0.46%) |
Jan 16, 2015 | 112.26 | 112.46 | 111.56 | 111.64 | 27,790 | -0.89(-0.79%) |
Jan 15, 2015 | 111.63 | 112.59 | 111.38 | 112.52 | 61,966 | +1.03(+0.92%) |
Jan 14, 2015 | 111.90 | 112.33 | 111.44 | 111.49 | 43,316 | +0.58(+0.53%) |
Jan 13, 2015 | 110.64 | 111.17 | 110.46 | 110.91 | 23,039 | +0.04(+0.04%) |
Jan 12, 2015 | 110.60 | 111.00 | 110.49 | 110.87 | 54,792 | +0.42(+0.38%) |
Jan 09, 2015 | 109.80 | 110.61 | 109.73 | 110.45 | 28,478 | +0.57(+0.52%) |
Jan 08, 2015 | 110.20 | 110.20 | 109.74 | 109.88 | 61,665 | -0.81(-0.73%) |
Jan 07, 2015 | 110.49 | 110.84 | 110.09 | 110.69 | 72,427 | -0.11(-0.10%) |
Jan 06, 2015 | 110.50 | 111.33 | 110.21 | 110.80 | 144,420 | +1.01(+0.92%) |
Jan 05, 2015 | 109.17 | 109.97 | 109.15 | 109.78 | 38,402 | +0.97(+0.89%) |
Jan 02, 2015 | 108.62 | 109.20 | 108.27 | 108.82 | 203,370 | +0.87(+0.81%) |
Dec 31, 2014 | 108.19 | 107.95 | 107.95 | 107.95 | 45,955 | -0.08(-0.08%) |
Dec 30, 2014 | 108.22 | 108.36 | 107.92 | 108.03 | 81,014 | +0.16(+0.14%) |
Dec 29, 2014 | 107.61 | 108.07 | 107.60 | 107.87 | 35,951 | +0.45(+0.42%) |
Dec 26, 2014 | 107.33 | 107.47 | 107.16 | 107.42 | 7,603 | +0.14(+0.13%) |
Dec 24, 2014 | 106.85 | 107.28 | 107.28 | 107.28 | 9,892 | +0.34(+0.32%) |
Dec 23, 2014 | 107.92 | 107.92 | 106.93 | 106.93 | 45,446 | -1.35(-1.24%) |
Dec 22, 2014 | 107.84 | 108.29 | 107.83 | 108.28 | 274,761 | +0.09(+0.08%) |
Dec 19, 2014 | 107.90 | 108.25 | 107.77 | 108.19 | 92,398 | +0.53(+0.49%) |
Dec 18, 2014 | 107.82 | 107.84 | 107.47 | 107.67 | 74,023 | -0.85(-0.79%) |
Dec 17, 2014 | 109.20 | 109.35 | 108.24 | 108.52 | 99,222 | -0.80(-0.73%) |
Dec 16, 2014 | 109.28 | 109.44 | 108.89 | 109.32 | 48,962 | +0.70(+0.65%) |
Dec 15, 2014 | 108.50 | 108.92 | 108.36 | 108.62 | 297,140 | -0.21(-0.19%) |
Dec 12, 2014 | 108.52 | 108.91 | 108.36 | 108.82 | 26,716 | +0.92(+0.86%) |
Dec 11, 2014 | 107.70 | 107.97 | 107.46 | 107.90 | 50,531 | -0.05(-0.04%) |
Dec 10, 2014 | 107.32 | 107.99 | 107.32 | 107.95 | 11,614 | +0.61(+0.57%) |
Dec 09, 2014 | 107.56 | 107.67 | 107.26 | 107.33 | 84,218 | +0.50(+0.47%) |
Dec 08, 2014 | 106.28 | 107.12 | 106.28 | 106.83 | 16,367 | +0.49(+0.46%) |
Dec 05, 2014 | 106.50 | 106.52 | 106.03 | 106.34 | 20,302 | -0.43(-0.40%) |
Dec 04, 2014 | 106.32 | 106.81 | 106.10 | 106.77 | 23,591 | +0.54(+0.51%) |
Dec 03, 2014 | 106.06 | 106.30 | 105.95 | 106.23 | 14,950 | +0.15(+0.14%) |
Dec 02, 2014 | 106.45 | 106.45 | 106.08 | 106.08 | 42,935 | -0.77(-0.72%) |