Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 124.35 | 124.35 | 122.89 | 123.84 | 3,602,919 | +0.26(+0.21%) |
Feb 26, 2015 | 123.94 | 124.39 | 123.20 | 123.58 | 2,245,668 | -0.70(-0.56%) |
Feb 25, 2015 | 124.47 | 125.22 | 124.04 | 124.28 | 1,903,099 | -0.62(-0.49%) |
Feb 24, 2015 | 125.88 | 125.90 | 124.72 | 124.90 | 2,187,587 | -0.15(-0.12%) |
Feb 23, 2015 | 124.72 | 125.11 | 123.90 | 125.05 | 1,883,221 | +0.72(+0.58%) |
Feb 20, 2015 | 123.60 | 124.54 | 122.95 | 124.33 | 1,894,454 | +0.73(+0.59%) |
Feb 19, 2015 | 123.79 | 124.31 | 123.42 | 123.59 | 1,511,462 | -0.48(-0.38%) |
Feb 18, 2015 | 124.01 | 124.28 | 123.48 | 124.07 | 1,828,594 | -0.25(-0.20%) |
Feb 17, 2015 | 123.88 | 124.39 | 122.75 | 124.32 | 1,829,229 | +0.36(+0.29%) |
Feb 13, 2015 | 124.91 | 123.96 | 123.96 | 123.96 | 2,286,455 | -0.56(-0.45%) |
Feb 12, 2015 | 124.73 | 125.05 | 123.76 | 124.52 | 2,031,778 | +0.25(+0.20%) |
Feb 11, 2015 | 125.05 | 125.12 | 123.50 | 124.27 | 2,723,200 | -0.34(-0.27%) |
Feb 10, 2015 | 124.41 | 124.83 | 123.58 | 124.61 | 2,025,949 | +0.57(+0.46%) |
Feb 09, 2015 | 125.01 | 125.40 | 123.43 | 124.03 | 3,258,277 | -0.98(-0.78%) |
Feb 06, 2015 | 125.44 | 126.06 | 124.56 | 125.01 | 3,482,123 | -0.33(-0.26%) |
Feb 05, 2015 | 125.68 | 127.03 | 124.02 | 125.34 | 8,308,675 | -1.54(-1.21%) |
Feb 04, 2015 | 123.75 | 127.63 | 123.74 | 126.88 | 13,523,777 | +1.77(+1.41%) |
Feb 03, 2015 | 119.10 | 125.22 | 117.80 | 125.11 | 12,660,130 | +6.31(+5.31%) |
Feb 02, 2015 | 117.18 | 118.99 | 114.03 | 118.80 | 5,895,384 | +2.45(+2.11%) |
Jan 30, 2015 | 116.44 | 117.01 | 116.27 | 116.35 | 6,352,305 | +1.91(+1.67%) |
Jan 29, 2015 | 114.05 | 114.48 | 113.03 | 114.44 | 2,301,574 | +0.83(+0.73%) |
Jan 28, 2015 | 115.22 | 115.92 | 113.56 | 113.61 | 2,478,624 | -1.12(-0.97%) |
Jan 27, 2015 | 116.16 | 116.20 | 114.63 | 114.73 | 2,195,482 | -1.56(-1.34%) |
Jan 26, 2015 | 115.27 | 116.40 | 115.20 | 116.28 | 1,822,740 | +0.69(+0.60%) |
Jan 23, 2015 | 115.22 | 115.80 | 114.63 | 115.59 | 2,089,653 | +0.64(+0.55%) |
Jan 22, 2015 | 113.52 | 114.96 | 112.61 | 114.95 | 2,331,904 | +1.73(+1.53%) |
Jan 21, 2015 | 112.99 | 113.68 | 112.60 | 113.22 | 2,068,006 | -0.20(-0.17%) |
Jan 20, 2015 | 114.51 | 114.95 | 112.59 | 113.42 | 2,257,021 | -0.28(-0.24%) |
Jan 16, 2015 | 113.14 | 113.89 | 112.47 | 113.69 | 2,193,379 | +0.33(+0.29%) |
Jan 15, 2015 | 113.88 | 114.06 | 112.80 | 113.36 | 2,236,476 | +0.00(+0.00%) |
Jan 14, 2015 | 113.93 | 114.09 | 112.49 | 113.36 | 2,713,636 | -1.45(-1.26%) |
Jan 13, 2015 | 115.71 | 117.51 | 114.24 | 114.81 | 2,704,736 | -1.16(-1.00%) |
Jan 12, 2015 | 116.83 | 117.31 | 115.65 | 115.97 | 1,652,406 | -0.65(-0.56%) |
Jan 09, 2015 | 117.57 | 118.03 | 116.54 | 116.62 | 2,122,400 | -1.82(-1.54%) |
Jan 08, 2015 | 118.45 | 118.89 | 117.94 | 118.45 | 3,609,418 | +1.01(+0.86%) |
Jan 07, 2015 | 116.04 | 117.53 | 115.84 | 117.44 | 2,668,344 | +2.01(+1.74%) |
Jan 06, 2015 | 114.42 | 116.31 | 113.80 | 115.43 | 3,917,604 | +1.51(+1.32%) |
Jan 05, 2015 | 115.30 | 115.68 | 113.76 | 113.92 | 2,152,385 | -1.31(-1.14%) |
Jan 02, 2015 | 115.44 | 116.48 | 114.58 | 115.23 | 1,808,642 | -0.11(-0.10%) |
Dec 31, 2014 | 116.76 | 115.34 | 115.34 | 115.34 | 1,816,217 | -1.42(-1.21%) |
Dec 30, 2014 | 116.36 | 117.25 | 116.36 | 116.76 | 1,424,073 | +0.12(+0.10%) |
Dec 29, 2014 | 116.65 | 117.05 | 116.15 | 116.64 | 1,676,606 | -0.08(-0.07%) |
Dec 26, 2014 | 116.86 | 117.07 | 116.43 | 116.72 | 1,515,338 | -0.17(-0.15%) |
Dec 24, 2014 | 117.63 | 116.89 | 116.89 | 116.89 | 907,801 | -0.41(-0.35%) |
Dec 23, 2014 | 117.61 | 117.97 | 116.91 | 117.30 | 1,799,448 | +0.77(+0.66%) |
Dec 22, 2014 | 115.83 | 116.58 | 115.43 | 116.53 | 2,183,507 | +1.17(+1.02%) |
Dec 19, 2014 | 115.14 | 115.96 | 115.00 | 115.36 | 4,952,505 | +0.17(+0.15%) |
Dec 18, 2014 | 114.07 | 115.19 | 113.34 | 115.19 | 3,564,259 | +1.81(+1.60%) |
Dec 17, 2014 | 111.73 | 113.61 | 111.30 | 113.38 | 2,984,475 | +1.64(+1.47%) |
Dec 16, 2014 | 112.72 | 113.35 | 111.11 | 111.73 | 3,034,685 | -0.72(-0.64%) |
Dec 15, 2014 | 112.82 | 113.52 | 111.53 | 112.45 | 3,019,042 | +0.25(+0.23%) |
Dec 12, 2014 | 113.91 | 115.03 | 112.16 | 112.20 | 4,512,608 | -2.87(-2.50%) |
Dec 11, 2014 | 114.81 | 116.10 | 114.47 | 115.07 | 2,950,993 | +0.94(+0.83%) |
Dec 10, 2014 | 117.94 | 119.47 | 113.43 | 114.12 | 6,044,273 | -2.27(-1.95%) |
Dec 09, 2014 | 115.66 | 116.47 | 114.64 | 116.39 | 2,570,242 | +0.58(+0.50%) |
Dec 08, 2014 | 116.40 | 116.40 | 115.51 | 115.82 | 2,391,571 | -0.75(-0.64%) |
Dec 05, 2014 | 116.51 | 116.61 | 115.52 | 116.57 | 1,472,265 | +0.19(+0.16%) |
Dec 04, 2014 | 116.76 | 116.76 | 115.56 | 116.38 | 1,626,537 | +0.27(+0.23%) |
Dec 03, 2014 | 116.35 | 116.61 | 115.53 | 116.11 | 2,206,984 | -0.30(-0.26%) |
Dec 02, 2014 | 115.90 | 116.65 | 115.35 | 116.41 | 2,168,923 | +0.88(+0.76%) |