Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 107.25 | 108.40 | 105.71 | 107.28 | 439,565 | -0.48(-0.45%) |
Feb 26, 2015 | 107.10 | 108.24 | 106.07 | 107.76 | 635,071 | +0.52(+0.48%) |
Feb 25, 2015 | 106.31 | 107.75 | 104.63 | 107.24 | 636,774 | +0.58(+0.54%) |
Feb 24, 2015 | 105.56 | 106.77 | 104.58 | 106.66 | 550,732 | +1.28(+1.21%) |
Feb 23, 2015 | 106.80 | 108.19 | 104.83 | 105.38 | 515,911 | -0.92(-0.87%) |
Feb 20, 2015 | 105.81 | 107.99 | 104.72 | 106.30 | 800,784 | +0.76(+0.72%) |
Feb 19, 2015 | 106.58 | 108.58 | 105.03 | 105.54 | 935,191 | -4.33(-3.94%) |
Feb 18, 2015 | 108.44 | 111.00 | 105.96 | 109.87 | 829,550 | +1.46(+1.35%) |
Feb 17, 2015 | 111.97 | 114.95 | 106.56 | 108.41 | 1,505,731 | -10.14(-8.55%) |
Feb 13, 2015 | 117.98 | 118.55 | 118.55 | 118.55 | 543,300 | +0.11(+0.09%) |
Feb 12, 2015 | 117.41 | 118.50 | 113.50 | 118.44 | 391,240 | +2.24(+1.93%) |
Feb 11, 2015 | 117.05 | 120.74 | 114.00 | 116.20 | 483,518 | -0.81(-0.69%) |
Feb 10, 2015 | 107.34 | 119.70 | 106.30 | 117.01 | 970,599 | +11.05(+10.43%) |
Feb 09, 2015 | 105.84 | 108.00 | 103.54 | 105.96 | 306,901 | -1.59(-1.48%) |
Feb 06, 2015 | 112.53 | 113.45 | 106.27 | 107.55 | 469,289 | -5.55(-4.91%) |
Feb 05, 2015 | 108.60 | 113.88 | 106.86 | 113.10 | 564,767 | +5.79(+5.40%) |
Feb 04, 2015 | 105.67 | 108.81 | 101.25 | 107.31 | 793,493 | -1.39(-1.28%) |
Feb 03, 2015 | 112.64 | 114.41 | 104.35 | 108.70 | 1,202,301 | -4.29(-3.80%) |
Feb 02, 2015 | 116.09 | 117.90 | 110.25 | 112.99 | 897,842 | -2.93(-2.53%) |
Jan 30, 2015 | 120.73 | 122.89 | 115.60 | 115.92 | 473,276 | -4.81(-3.98%) |
Jan 29, 2015 | 118.95 | 120.85 | 116.02 | 120.73 | 523,009 | +1.93(+1.62%) |
Jan 28, 2015 | 122.60 | 124.78 | 118.56 | 118.80 | 778,996 | -7.34(-5.82%) |
Jan 27, 2015 | 125.66 | 129.33 | 123.52 | 126.14 | 379,262 | -2.07(-1.61%) |
Jan 26, 2015 | 124.05 | 128.35 | 122.59 | 128.21 | 398,594 | +4.56(+3.69%) |
Jan 23, 2015 | 121.90 | 125.42 | 120.21 | 123.65 | 444,032 | +1.17(+0.96%) |
Jan 22, 2015 | 121.80 | 123.78 | 114.02 | 122.48 | 1,017,471 | +0.77(+0.63%) |
Jan 21, 2015 | 129.88 | 130.90 | 120.43 | 121.71 | 886,362 | -9.81(-7.46%) |
Jan 20, 2015 | 133.60 | 133.80 | 127.00 | 131.52 | 642,122 | -0.81(-0.61%) |
Jan 16, 2015 | 127.31 | 132.65 | 125.28 | 132.33 | 674,106 | +4.62(+3.62%) |
Jan 15, 2015 | 138.03 | 138.85 | 126.45 | 127.71 | 1,265,451 | -7.30(-5.41%) |
Jan 14, 2015 | 127.42 | 136.95 | 126.00 | 135.01 | 923,806 | +5.08(+3.91%) |
Jan 13, 2015 | 135.00 | 137.36 | 127.51 | 129.93 | 1,359,615 | -1.62(-1.23%) |
Jan 12, 2015 | 130.49 | 132.95 | 126.06 | 131.55 | 1,008,672 | +3.43(+2.68%) |
Jan 09, 2015 | 122.69 | 128.47 | 121.51 | 128.12 | 994,751 | +6.15(+5.04%) |
Jan 08, 2015 | 121.05 | 122.00 | 116.58 | 121.97 | 840,590 | +3.16(+2.66%) |
Jan 07, 2015 | 112.99 | 119.69 | 112.22 | 118.81 | 824,520 | +7.38(+6.62%) |
Jan 06, 2015 | 110.00 | 112.99 | 108.35 | 111.43 | 790,851 | +2.56(+2.35%) |
Jan 05, 2015 | 107.06 | 112.40 | 106.00 | 108.87 | 608,249 | -0.89(-0.81%) |
Jan 02, 2015 | 113.65 | 114.78 | 106.23 | 109.76 | 642,662 | -2.28(-2.03%) |
Dec 31, 2014 | 112.03 | 112.04 | 112.04 | 112.04 | 439,900 | -0.13(-0.12%) |
Dec 30, 2014 | 115.75 | 116.30 | 111.80 | 112.17 | 545,566 | -3.43(-2.97%) |
Dec 29, 2014 | 114.48 | 116.33 | 113.55 | 115.60 | 540,521 | +1.17(+1.02%) |
Dec 26, 2014 | 111.28 | 115.16 | 110.71 | 114.43 | 572,307 | +4.76(+4.34%) |
Dec 24, 2014 | 105.13 | 109.67 | 109.67 | 109.67 | 673,500 | +2.45(+2.29%) |
Dec 23, 2014 | 119.10 | 119.10 | 101.16 | 107.22 | 2,337,866 | -13.56(-11.23%) |
Dec 22, 2014 | 118.75 | 122.85 | 116.69 | 120.78 | 688,396 | +1.16(+0.97%) |
Dec 19, 2014 | 120.90 | 120.90 | 117.04 | 119.62 | 1,932,916 | -0.10(-0.08%) |
Dec 18, 2014 | 119.33 | 120.00 | 115.04 | 119.72 | 850,901 | +3.64(+3.14%) |
Dec 17, 2014 | 107.79 | 116.30 | 107.26 | 116.08 | 1,019,802 | +8.61(+8.01%) |
Dec 16, 2014 | 106.51 | 113.00 | 105.78 | 107.47 | 1,153,559 | -3.76(-3.38%) |
Dec 15, 2014 | 121.10 | 121.66 | 110.21 | 111.23 | 1,629,238 | -8.33(-6.97%) |
Dec 12, 2014 | 119.50 | 124.39 | 118.58 | 119.56 | 1,103,078 | +0.36(+0.30%) |
Dec 11, 2014 | 114.00 | 122.92 | 113.74 | 119.20 | 2,779,170 | +7.65(+6.86%) |
Dec 10, 2014 | 109.65 | 113.46 | 108.00 | 111.55 | 1,035,798 | +0.99(+0.90%) |
Dec 09, 2014 | 106.56 | 110.86 | 104.08 | 110.56 | 782,508 | +3.26(+3.04%) |
Dec 08, 2014 | 108.50 | 113.82 | 106.62 | 107.30 | 1,937,213 | +1.28(+1.21%) |
Dec 05, 2014 | 104.73 | 108.24 | 103.99 | 106.02 | 745,009 | +1.97(+1.89%) |
Dec 04, 2014 | 103.61 | 105.90 | 101.25 | 104.05 | 758,177 | +2.03(+1.99%) |
Dec 03, 2014 | 97.50 | 102.96 | 95.31 | 102.02 | 759,553 | +4.70(+4.83%) |
Dec 02, 2014 | 92.00 | 97.90 | 89.33 | 97.32 | 1,041,976 | +1.05(+1.09%) |