Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 107.89 | 107.94 | 107.18 | 107.24 | 3,060,307 | -0.61(-0.57%) |
Feb 26, 2015 | 107.37 | 108.09 | 107.24 | 107.85 | 2,813,927 | +0.46(+0.43%) |
Feb 25, 2015 | 107.45 | 107.89 | 107.22 | 107.39 | 3,175,316 | -0.15(-0.14%) |
Feb 24, 2015 | 107.00 | 107.62 | 106.87 | 107.54 | 2,783,762 | +0.20(+0.18%) |
Feb 23, 2015 | 106.92 | 107.38 | 106.64 | 107.34 | 2,887,259 | +0.44(+0.41%) |
Feb 20, 2015 | 106.03 | 107.00 | 105.00 | 106.91 | 3,800,397 | +0.66(+0.62%) |
Feb 19, 2015 | 106.45 | 106.54 | 105.93 | 106.25 | 2,592,769 | -0.20(-0.19%) |
Feb 18, 2015 | 106.14 | 106.52 | 105.56 | 106.45 | 2,440,680 | +0.30(+0.29%) |
Feb 17, 2015 | 105.52 | 106.14 | 104.98 | 106.14 | 3,303,829 | +0.62(+0.59%) |
Feb 13, 2015 | 105.49 | 105.52 | 105.52 | 105.52 | 2,818,101 | +0.02(+0.02%) |
Feb 12, 2015 | 104.88 | 105.53 | 104.83 | 105.50 | 2,540,790 | +0.91(+0.87%) |
Feb 11, 2015 | 104.62 | 104.90 | 103.95 | 104.59 | 2,665,650 | -0.31(-0.29%) |
Feb 10, 2015 | 104.63 | 105.10 | 104.13 | 104.90 | 2,979,860 | +0.62(+0.59%) |
Feb 09, 2015 | 103.99 | 104.72 | 103.65 | 104.28 | 3,276,909 | -0.78(-0.74%) |
Feb 06, 2015 | 105.16 | 106.08 | 104.73 | 105.06 | 2,887,957 | -0.30(-0.29%) |
Feb 05, 2015 | 104.58 | 105.39 | 104.22 | 105.36 | 3,241,433 | +1.10(+1.06%) |
Feb 04, 2015 | 104.87 | 104.90 | 103.90 | 104.26 | 3,736,355 | -0.72(-0.68%) |
Feb 03, 2015 | 104.49 | 105.13 | 104.20 | 104.97 | 4,117,550 | +0.96(+0.92%) |
Feb 02, 2015 | 102.56 | 104.14 | 101.78 | 104.01 | 3,725,687 | +1.34(+1.31%) |
Jan 30, 2015 | 104.22 | 104.36 | 102.67 | 102.67 | 5,630,537 | -2.42(-2.31%) |
Jan 29, 2015 | 103.79 | 105.11 | 103.14 | 105.09 | 4,227,643 | +1.38(+1.34%) |
Jan 28, 2015 | 104.13 | 105.37 | 103.59 | 103.71 | 5,650,561 | +0.20(+0.19%) |
Jan 27, 2015 | 102.68 | 104.47 | 101.81 | 103.51 | 6,624,458 | -0.39(-0.37%) |
Jan 26, 2015 | 103.51 | 103.92 | 102.36 | 103.90 | 5,621,612 | +0.14(+0.13%) |
Jan 23, 2015 | 104.85 | 105.00 | 103.69 | 103.76 | 3,555,441 | -1.18(-1.13%) |
Jan 22, 2015 | 103.28 | 105.01 | 102.56 | 104.94 | 3,518,511 | +2.12(+2.06%) |
Jan 21, 2015 | 102.27 | 103.35 | 101.86 | 102.82 | 2,525,567 | +0.38(+0.37%) |
Jan 20, 2015 | 102.94 | 103.37 | 101.25 | 102.44 | 3,312,982 | -0.04(-0.04%) |
Jan 16, 2015 | 101.13 | 102.59 | 100.64 | 102.48 | 3,714,300 | +1.48(+1.47%) |
Jan 15, 2015 | 101.11 | 102.13 | 100.82 | 101.00 | 2,974,073 | -0.11(-0.11%) |
Jan 14, 2015 | 100.61 | 101.55 | 100.27 | 101.11 | 3,135,515 | -0.49(-0.49%) |
Jan 13, 2015 | 102.63 | 103.99 | 100.87 | 101.61 | 4,278,671 | -0.08(-0.07%) |
Jan 12, 2015 | 102.73 | 102.73 | 101.23 | 101.69 | 3,397,441 | -0.56(-0.54%) |
Jan 09, 2015 | 103.65 | 103.75 | 102.02 | 102.24 | 3,759,972 | -1.27(-1.23%) |
Jan 08, 2015 | 101.63 | 103.55 | 101.55 | 103.51 | 4,973,633 | +2.42(+2.40%) |
Jan 07, 2015 | 101.15 | 101.39 | 100.55 | 101.09 | 4,870,817 | +0.73(+0.73%) |
Jan 06, 2015 | 101.73 | 102.08 | 99.79 | 100.36 | 5,591,258 | -1.08(-1.07%) |
Jan 05, 2015 | 103.11 | 103.52 | 101.27 | 101.44 | 5,832,869 | -2.34(-2.26%) |
Jan 02, 2015 | 104.20 | 104.43 | 102.94 | 103.78 | 3,347,381 | -0.16(-0.16%) |
Dec 31, 2014 | 105.01 | 103.95 | 103.95 | 103.95 | 2,566,698 | -0.96(-0.92%) |
Dec 30, 2014 | 105.36 | 105.48 | 104.56 | 104.91 | 1,866,385 | -0.55(-0.52%) |
Dec 29, 2014 | 105.20 | 105.72 | 104.89 | 105.46 | 1,924,507 | +0.28(+0.27%) |
Dec 26, 2014 | 105.86 | 106.16 | 105.11 | 105.18 | 2,540,894 | -0.44(-0.42%) |
Dec 24, 2014 | 105.12 | 105.62 | 105.62 | 105.62 | 1,551,685 | +0.06(+0.05%) |
Dec 23, 2014 | 106.29 | 106.38 | 105.56 | 105.56 | 3,461,995 | -0.25(-0.24%) |
Dec 22, 2014 | 105.15 | 105.84 | 105.10 | 105.81 | 3,304,422 | +1.13(+1.08%) |
Dec 19, 2014 | 104.24 | 105.07 | 103.97 | 104.68 | 7,732,097 | +0.11(+0.11%) |
Dec 18, 2014 | 102.73 | 104.57 | 102.73 | 104.57 | 5,299,930 | +2.97(+2.93%) |
Dec 17, 2014 | 100.77 | 101.78 | 99.81 | 101.60 | 6,239,008 | +0.98(+0.98%) |
Dec 16, 2014 | 99.48 | 102.13 | 99.37 | 100.61 | 5,347,867 | +1.39(+1.40%) |
Dec 15, 2014 | 100.03 | 100.23 | 98.43 | 99.22 | 4,126,860 | -0.17(-0.17%) |
Dec 12, 2014 | 100.31 | 100.58 | 99.39 | 99.39 | 4,462,823 | -1.28(-1.28%) |
Dec 11, 2014 | 100.70 | 101.36 | 100.22 | 100.68 | 3,852,868 | +0.58(+0.58%) |
Dec 10, 2014 | 101.67 | 101.73 | 99.76 | 100.10 | 5,139,978 | -1.64(-1.61%) |
Dec 09, 2014 | 101.15 | 101.91 | 100.65 | 101.74 | 3,240,494 | -0.06(-0.06%) |
Dec 08, 2014 | 102.55 | 102.99 | 101.28 | 101.81 | 3,011,621 | -0.85(-0.83%) |
Dec 05, 2014 | 102.73 | 103.05 | 102.41 | 102.65 | 2,723,628 | +0.01(+0.01%) |
Dec 04, 2014 | 102.48 | 103.06 | 101.79 | 102.65 | 3,422,539 | +0.00(+0.00%) |
Dec 03, 2014 | 101.91 | 102.76 | 101.32 | 102.65 | 4,804,288 | +1.05(+1.03%) |
Dec 02, 2014 | 100.44 | 101.71 | 100.29 | 101.60 | 3,958,869 | +1.54(+1.54%) |