Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 127.24 | 127.66 | 127.24 | 127.26 | 233,938 | -1.34(-1.05%) |
Feb 26, 2015 | 128.68 | 129.22 | 128.44 | 128.60 | 274,489 | -0.07(-0.05%) |
Feb 25, 2015 | 128.60 | 128.92 | 128.22 | 128.67 | 251,941 | -1.38(-1.06%) |
Feb 24, 2015 | 129.35 | 130.39 | 129.02 | 130.05 | 356,328 | +1.28(+0.99%) |
Feb 23, 2015 | 128.70 | 128.98 | 128.23 | 128.77 | 212,493 | +0.08(+0.06%) |
Feb 20, 2015 | 127.79 | 128.78 | 127.72 | 128.70 | 255,120 | +1.52(+1.20%) |
Feb 19, 2015 | 126.44 | 127.37 | 126.33 | 127.17 | 232,520 | +1.05(+0.83%) |
Feb 18, 2015 | 125.65 | 126.31 | 125.64 | 126.12 | 274,855 | +1.96(+1.58%) |
Feb 17, 2015 | 124.09 | 124.74 | 124.09 | 124.17 | 388,650 | -0.39(-0.31%) |
Feb 13, 2015 | 124.08 | 124.55 | 124.55 | 124.55 | 320,186 | +0.63(+0.51%) |
Feb 12, 2015 | 123.52 | 124.08 | 123.34 | 123.92 | 348,462 | +0.75(+0.61%) |
Feb 11, 2015 | 122.96 | 123.39 | 122.91 | 123.17 | 477,793 | +0.16(+0.13%) |
Feb 10, 2015 | 121.94 | 123.21 | 121.94 | 123.01 | 243,657 | +1.59(+1.31%) |
Feb 09, 2015 | 121.71 | 121.97 | 121.23 | 121.42 | 197,838 | -0.39(-0.32%) |
Feb 06, 2015 | 121.99 | 122.67 | 121.62 | 121.81 | 409,402 | -2.04(-1.65%) |
Feb 05, 2015 | 123.13 | 124.02 | 122.94 | 123.85 | 476,731 | -0.88(-0.71%) |
Feb 04, 2015 | 124.28 | 126.20 | 124.28 | 124.73 | 501,380 | +1.48(+1.20%) |
Feb 03, 2015 | 121.79 | 123.31 | 121.67 | 123.24 | 487,177 | +0.01(+0.01%) |
Feb 02, 2015 | 122.30 | 123.27 | 121.94 | 123.23 | 298,037 | +2.11(+1.74%) |
Jan 30, 2015 | 121.73 | 122.19 | 120.98 | 121.13 | 291,364 | -3.10(-2.50%) |
Jan 29, 2015 | 123.60 | 124.26 | 123.09 | 124.23 | 438,074 | +1.13(+0.92%) |
Jan 28, 2015 | 124.31 | 124.48 | 122.87 | 123.10 | 323,473 | -0.14(-0.11%) |
Jan 27, 2015 | 123.27 | 123.84 | 123.04 | 123.24 | 321,297 | -0.71(-0.58%) |
Jan 26, 2015 | 123.13 | 124.38 | 123.13 | 123.96 | 372,944 | +2.07(+1.70%) |
Jan 23, 2015 | 122.21 | 122.41 | 121.74 | 121.89 | 311,552 | -0.19(-0.15%) |
Jan 22, 2015 | 121.24 | 122.43 | 120.29 | 122.08 | 250,487 | +1.13(+0.93%) |
Jan 21, 2015 | 120.67 | 121.10 | 120.34 | 120.95 | 645,337 | -0.47(-0.39%) |
Jan 20, 2015 | 121.74 | 122.02 | 121.04 | 121.42 | 464,549 | +0.26(+0.22%) |
Jan 16, 2015 | 120.63 | 121.27 | 120.38 | 121.16 | 469,775 | +1.97(+1.66%) |
Jan 15, 2015 | 120.21 | 120.68 | 119.04 | 119.18 | 330,220 | +0.90(+0.76%) |
Jan 14, 2015 | 117.90 | 118.43 | 117.16 | 118.28 | 387,106 | -0.55(-0.47%) |
Jan 13, 2015 | 119.44 | 120.21 | 118.10 | 118.83 | 268,991 | +0.35(+0.29%) |
Jan 12, 2015 | 118.92 | 120.08 | 117.83 | 118.49 | 326,235 | -0.04(-0.03%) |
Jan 09, 2015 | 120.11 | 120.11 | 118.43 | 118.53 | 159,889 | -1.41(-1.18%) |
Jan 08, 2015 | 118.87 | 120.05 | 118.87 | 119.94 | 530,544 | +2.27(+1.93%) |
Jan 07, 2015 | 118.00 | 118.51 | 117.57 | 117.67 | 410,326 | +2.89(+2.51%) |
Jan 06, 2015 | 116.00 | 116.31 | 113.95 | 114.78 | 303,813 | -1.19(-1.03%) |
Jan 05, 2015 | 116.98 | 117.14 | 115.68 | 115.98 | 255,884 | -2.16(-1.83%) |
Jan 02, 2015 | 118.67 | 119.05 | 117.41 | 118.14 | 265,902 | +0.18(+0.15%) |
Dec 31, 2014 | 118.07 | 117.96 | 117.96 | 117.96 | 160,731 | -0.40(-0.34%) |
Dec 30, 2014 | 118.41 | 118.52 | 117.82 | 118.36 | 179,848 | -1.37(-1.15%) |
Dec 29, 2014 | 119.47 | 119.95 | 119.26 | 119.74 | 216,608 | -0.69(-0.57%) |
Dec 26, 2014 | 119.39 | 120.60 | 119.39 | 120.42 | 170,294 | +1.26(+1.06%) |
Dec 24, 2014 | 119.58 | 119.16 | 119.16 | 119.16 | 85,099 | +0.00(+0.00%) |
Dec 23, 2014 | 119.14 | 119.68 | 118.98 | 119.16 | 200,186 | +0.11(+0.09%) |
Dec 22, 2014 | 118.73 | 119.29 | 118.38 | 119.05 | 636,106 | -0.35(-0.29%) |
Dec 19, 2014 | 119.13 | 119.82 | 118.94 | 119.40 | 422,036 | +2.13(+1.82%) |
Dec 18, 2014 | 116.69 | 117.31 | 116.40 | 117.27 | 326,237 | +1.43(+1.23%) |
Dec 17, 2014 | 114.69 | 116.22 | 114.69 | 115.84 | 359,509 | +1.20(+1.05%) |
Dec 16, 2014 | 115.03 | 116.08 | 114.45 | 114.63 | 578,091 | +0.37(+0.32%) |
Dec 15, 2014 | 116.14 | 116.39 | 113.81 | 114.27 | 635,158 | -2.81(-2.40%) |
Dec 12, 2014 | 118.13 | 118.52 | 117.06 | 117.08 | 372,463 | -1.46(-1.23%) |
Dec 11, 2014 | 118.97 | 119.70 | 118.33 | 118.53 | 267,992 | +0.56(+0.48%) |
Dec 10, 2014 | 119.30 | 119.31 | 117.62 | 117.97 | 541,213 | -2.70(-2.24%) |
Dec 09, 2014 | 120.19 | 120.72 | 119.22 | 120.67 | 501,561 | -0.06(-0.05%) |
Dec 08, 2014 | 121.31 | 121.31 | 120.56 | 120.72 | 382,409 | -0.57(-0.47%) |
Dec 05, 2014 | 121.14 | 121.55 | 120.77 | 121.30 | 450,533 | +0.40(+0.33%) |
Dec 04, 2014 | 121.09 | 121.09 | 120.43 | 120.89 | 537,367 | +0.84(+0.70%) |
Dec 03, 2014 | 119.86 | 120.23 | 119.50 | 120.06 | 501,298 | +1.07(+0.90%) |
Dec 02, 2014 | 118.98 | 119.42 | 118.75 | 118.98 | 525,406 | +1.53(+1.30%) |