Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 119.81 | 119.99 | 116.04 | 116.72 | 975,777 | -2.89(-2.42%) |
Feb 26, 2015 | 116.43 | 119.71 | 116.19 | 119.61 | 840,111 | +3.46(+2.98%) |
Feb 25, 2015 | 118.09 | 118.36 | 115.82 | 116.15 | 850,391 | -1.67(-1.42%) |
Feb 24, 2015 | 120.41 | 121.03 | 117.44 | 117.82 | 883,163 | -2.36(-1.96%) |
Feb 23, 2015 | 118.75 | 122.01 | 118.45 | 120.18 | 1,261,701 | +2.60(+2.21%) |
Feb 20, 2015 | 116.48 | 117.59 | 115.05 | 117.58 | 838,649 | +0.68(+0.58%) |
Feb 19, 2015 | 117.55 | 117.80 | 115.94 | 116.90 | 658,221 | -1.06(-0.90%) |
Feb 18, 2015 | 117.56 | 117.98 | 116.44 | 117.96 | 623,752 | +0.59(+0.50%) |
Feb 17, 2015 | 114.59 | 117.42 | 114.41 | 117.37 | 1,074,907 | +2.36(+2.05%) |
Feb 13, 2015 | 114.35 | 115.01 | 115.01 | 115.01 | 1,204,000 | +2.51(+2.23%) |
Feb 12, 2015 | 110.27 | 112.52 | 109.37 | 112.50 | 1,056,723 | +3.16(+2.89%) |
Feb 11, 2015 | 111.08 | 111.25 | 108.08 | 109.34 | 966,583 | -1.45(-1.31%) |
Feb 10, 2015 | 108.69 | 110.94 | 108.45 | 110.79 | 756,387 | +2.97(+2.75%) |
Feb 09, 2015 | 108.22 | 109.11 | 106.83 | 107.82 | 813,518 | -0.69(-0.64%) |
Feb 06, 2015 | 108.94 | 110.20 | 107.94 | 108.51 | 851,997 | -0.86(-0.79%) |
Feb 05, 2015 | 107.26 | 114.70 | 107.12 | 109.37 | 2,178,484 | +3.54(+3.34%) |
Feb 04, 2015 | 104.39 | 107.86 | 104.22 | 105.83 | 1,539,480 | +0.90(+0.86%) |
Feb 03, 2015 | 103.48 | 108.30 | 100.61 | 104.93 | 4,201,859 | -1.81(-1.70%) |
Feb 02, 2015 | 106.06 | 107.75 | 104.65 | 106.74 | 1,458,292 | +0.75(+0.71%) |
Jan 30, 2015 | 107.50 | 108.42 | 105.17 | 105.99 | 1,341,380 | -2.75(-2.53%) |
Jan 29, 2015 | 105.92 | 109.74 | 105.22 | 108.74 | 1,070,584 | +2.89(+2.73%) |
Jan 28, 2015 | 107.75 | 108.17 | 105.63 | 105.85 | 889,018 | -1.48(-1.38%) |
Jan 27, 2015 | 106.74 | 108.50 | 106.28 | 107.33 | 704,380 | -0.07(-0.07%) |
Jan 26, 2015 | 106.58 | 107.98 | 106.58 | 107.40 | 680,197 | +0.42(+0.39%) |
Jan 23, 2015 | 105.77 | 107.79 | 105.11 | 106.98 | 884,964 | +1.75(+1.66%) |
Jan 22, 2015 | 105.72 | 106.16 | 102.98 | 105.23 | 789,510 | -0.25(-0.24%) |
Jan 21, 2015 | 103.46 | 106.31 | 103.31 | 105.48 | 736,265 | +1.88(+1.81%) |
Jan 20, 2015 | 105.23 | 106.97 | 103.02 | 103.60 | 1,155,285 | -1.40(-1.33%) |
Jan 16, 2015 | 103.53 | 105.19 | 103.47 | 105.00 | 977,129 | +1.16(+1.12%) |
Jan 15, 2015 | 104.33 | 104.87 | 103.40 | 103.84 | 832,267 | -0.41(-0.39%) |
Jan 14, 2015 | 104.79 | 105.92 | 103.82 | 104.25 | 1,436,121 | -1.07(-1.02%) |
Jan 13, 2015 | 103.00 | 106.99 | 102.55 | 105.32 | 1,719,943 | +2.86(+2.79%) |
Jan 12, 2015 | 104.18 | 104.18 | 102.00 | 102.46 | 1,213,647 | -1.11(-1.07%) |
Jan 09, 2015 | 100.42 | 104.64 | 100.20 | 103.57 | 1,736,205 | +3.41(+3.40%) |
Jan 08, 2015 | 97.69 | 100.16 | 97.50 | 100.16 | 1,812,541 | +3.25(+3.35%) |
Jan 07, 2015 | 94.53 | 97.33 | 94.53 | 96.91 | 1,342,790 | +3.02(+3.22%) |
Jan 06, 2015 | 95.06 | 96.76 | 92.81 | 93.89 | 1,563,263 | -2.18(-2.27%) |
Jan 05, 2015 | 96.75 | 97.24 | 94.93 | 96.07 | 1,053,235 | -0.89(-0.92%) |
Jan 02, 2015 | 99.27 | 99.43 | 96.34 | 96.96 | 865,769 | -2.07(-2.09%) |
Dec 31, 2014 | 97.68 | 99.03 | 99.03 | 99.03 | 733,600 | +1.80(+1.85%) |
Dec 30, 2014 | 98.57 | 98.86 | 96.88 | 97.23 | 591,992 | -1.80(-1.82%) |
Dec 29, 2014 | 97.76 | 99.35 | 97.27 | 99.03 | 545,264 | +1.12(+1.14%) |
Dec 26, 2014 | 98.43 | 99.36 | 97.70 | 97.91 | 408,021 | +0.07(+0.07%) |
Dec 24, 2014 | 98.19 | 97.84 | 97.84 | 97.84 | 365,700 | -0.29(-0.30%) |
Dec 23, 2014 | 100.21 | 100.46 | 96.65 | 98.13 | 1,171,577 | -1.60(-1.60%) |
Dec 22, 2014 | 99.80 | 101.52 | 99.09 | 99.73 | 946,243 | +0.21(+0.21%) |
Dec 19, 2014 | 95.98 | 100.48 | 95.76 | 99.52 | 2,729,926 | +4.03(+4.22%) |
Dec 18, 2014 | 93.82 | 95.53 | 92.92 | 95.49 | 1,146,900 | +2.57(+2.77%) |
Dec 17, 2014 | 91.65 | 93.09 | 89.24 | 92.92 | 1,561,886 | +1.87(+2.05%) |
Dec 16, 2014 | 91.97 | 93.54 | 90.98 | 91.05 | 913,517 | -1.12(-1.22%) |
Dec 15, 2014 | 95.65 | 95.79 | 91.53 | 92.17 | 1,381,294 | -2.55(-2.69%) |
Dec 12, 2014 | 93.95 | 95.86 | 93.26 | 94.72 | 1,306,501 | -0.36(-0.38%) |
Dec 11, 2014 | 96.45 | 97.80 | 94.84 | 95.08 | 959,409 | -1.03(-1.07%) |
Dec 10, 2014 | 96.04 | 97.47 | 95.82 | 96.11 | 1,179,105 | -0.61(-0.63%) |
Dec 09, 2014 | 96.06 | 96.97 | 95.02 | 96.72 | 1,306,781 | +0.45(+0.47%) |
Dec 08, 2014 | 95.64 | 96.74 | 95.33 | 96.27 | 2,044,389 | +0.66(+0.69%) |
Dec 05, 2014 | 94.53 | 96.49 | 94.53 | 95.61 | 1,498,264 | +1.56(+1.66%) |
Dec 04, 2014 | 91.24 | 95.15 | 90.51 | 94.05 | 2,567,120 | +2.81(+3.08%) |
Dec 03, 2014 | 91.41 | 91.78 | 89.60 | 91.24 | 1,573,196 | -0.53(-0.58%) |
Dec 02, 2014 | 88.92 | 91.99 | 88.75 | 91.77 | 1,555,127 | +3.55(+4.02%) |