Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 124.10 | 126.50 | 124.10 | 126.45 | 1,351 | +1.14(+0.91%) |
Feb 26, 2015 | 124.96 | 125.31 | 124.96 | 125.31 | 1,244 | +1.12(+0.91%) |
Feb 25, 2015 | 124.13 | 124.30 | 123.82 | 124.18 | 3,567 | -1.47(-1.17%) |
Feb 24, 2015 | 124.88 | 125.17 | 124.88 | 125.65 | 1,449 | -0.41(-0.33%) |
Feb 23, 2015 | 126.39 | 126.50 | 126.02 | 126.06 | 1,978 | -1.62(-1.27%) |
Feb 20, 2015 | 123.65 | 128.29 | 123.65 | 127.68 | 3,854 | +3.22(+2.59%) |
Feb 19, 2015 | 123.89 | 124.55 | 123.89 | 124.46 | 543 | +1.01(+0.82%) |
Feb 18, 2015 | 123.03 | 123.62 | 123.03 | 123.45 | 1,375 | +1.11(+0.91%) |
Feb 17, 2015 | 122.03 | 122.67 | 121.08 | 122.34 | 1,172 | -0.35(-0.29%) |
Feb 13, 2015 | 122.69 | 122.69 | 122.69 | 0 | +0.02(+0.02%) | |
Feb 12, 2015 | 121.74 | 122.67 | 121.42 | 122.67 | 13,091 | +4.39(+3.71%) |
Feb 11, 2015 | 117.44 | 118.28 | 117.44 | 118.28 | 944 | -0.01(-0.01%) |
Feb 10, 2015 | 118.19 | 118.29 | 118.19 | 118.29 | 604 | +2.48(+2.14%) |
Feb 09, 2015 | 116.11 | 116.11 | 115.81 | 115.81 | 3,046 | -3.86(-3.23%) |
Feb 06, 2015 | 121.30 | 121.30 | 119.30 | 119.67 | 2,845 | -3.31(-2.69%) |
Feb 05, 2015 | 121.73 | 122.98 | 121.50 | 122.98 | 1,756 | +1.39(+1.14%) |
Feb 04, 2015 | 120.07 | 121.59 | 120.07 | 121.59 | 2,167 | -1.30(-1.06%) |
Feb 03, 2015 | 121.53 | 123.06 | 121.53 | 122.89 | 7,794 | +4.51(+3.81%) |
Feb 02, 2015 | 116.81 | 118.38 | 116.80 | 118.38 | 3,596 | +2.17(+1.87%) |
Jan 30, 2015 | 116.77 | 116.84 | 115.97 | 116.21 | 4,503 | -0.03(-0.03%) |
Jan 29, 2015 | 115.95 | 116.42 | 115.95 | 116.24 | 3,357 | +1.24(+1.08%) |
Jan 28, 2015 | 117.73 | 117.73 | 115.00 | 115.00 | 3,792 | -1.75(-1.50%) |
Jan 27, 2015 | 116.80 | 117.00 | 116.22 | 116.75 | 2,252 | -2.59(-2.17%) |
Jan 26, 2015 | 118.00 | 119.34 | 118.00 | 119.34 | 2,109 | +4.18(+3.63%) |
Jan 23, 2015 | 115.20 | 115.88 | 115.16 | 115.16 | 4,345 | +2.11(+1.87%) |
Jan 22, 2015 | 111.61 | 113.25 | 111.49 | 113.05 | 5,210 | +3.39(+3.09%) |
Jan 21, 2015 | 109.08 | 109.84 | 109.08 | 109.66 | 978 | +1.66(+1.54%) |
Jan 16, 2015 | 108.00 | 108.00 | 108.00 | 185 | +2.00(+1.89%) | |
Jan 15, 2015 | 105.78 | 106.00 | 105.78 | 106.00 | 1,778 | +1.13(+1.08%) |
Jan 14, 2015 | 105.00 | 105.00 | 104.59 | 104.87 | 9,134 | +0.12(+0.11%) |
Jan 13, 2015 | 104.75 | 0 | -0.20(-0.19%) | |||
Jan 12, 2015 | 105.00 | 105.00 | 104.95 | 104.95 | 570 | +0.45(+0.43%) |
Jan 09, 2015 | 104.85 | 104.85 | 103.76 | 104.50 | 1,047 | -1.37(-1.29%) |
Jan 08, 2015 | 105.87 | 105.87 | 105.69 | 105.87 | 1,748 | +3.44(+3.36%) |
Jan 07, 2015 | 101.72 | 102.43 | 101.72 | 102.43 | 517 | +0.39(+0.38%) |
Jan 06, 2015 | 102.42 | 102.42 | 102.00 | 102.04 | 1,654 | +1.53(+1.52%) |
Jan 05, 2015 | 100.42 | 100.51 | 100.42 | 100.51 | 735 | -4.88(-4.63%) |
Jan 02, 2015 | 105.10 | 105.39 | 105.10 | 105.39 | 832 | -1.91(-1.78%) |
Dec 31, 2014 | 107.30 | 107.30 | 107.30 | 0 | -2.20(-2.01%) | |
Dec 30, 2014 | 108.77 | 109.50 | 108.77 | 109.50 | 1,381 | -0.80(-0.72%) |
Dec 29, 2014 | 110.85 | 110.85 | 110.24 | 110.30 | 1,199 | +0.55(+0.50%) |
Dec 26, 2014 | 109.75 | 109.75 | 109.75 | 109.75 | 559 | -1.35(-1.22%) |
Dec 24, 2014 | 111.10 | 111.10 | 111.10 | 0 | +0.35(+0.32%) | |
Dec 23, 2014 | 110.68 | 110.75 | 110.68 | 110.75 | 511 | +0.47(+0.43%) |
Dec 22, 2014 | 110.28 | 110.28 | 110.28 | 110.28 | 704 | -0.29(-0.26%) |
Dec 19, 2014 | 110.57 | 110.57 | 110.57 | 110.57 | 390 | -0.01(-0.01%) |
Dec 18, 2014 | 110.37 | 110.77 | 110.37 | 110.58 | 2,886 | +0.58(+0.53%) |
Dec 17, 2014 | 110.00 | 110.00 | 110.00 | 110.00 | 666 | +1.00(+0.92%) |
Dec 16, 2014 | 109.00 | 109.00 | 2,219 | +3.00(+2.83%) | ||
Dec 15, 2014 | 109.00 | 109.05 | 105.16 | 106.00 | 1,127 | -3.59(-3.27%) |
Dec 12, 2014 | 110.36 | 110.36 | 109.59 | 109.59 | 646 | -2.30(-2.06%) |
Dec 11, 2014 | 111.89 | 111.89 | 111.89 | 111.89 | 439 | +0.89(+0.80%) |
Dec 10, 2014 | 112.26 | 112.26 | 110.95 | 111.00 | 2,496 | +1.25(+1.14%) |
Dec 09, 2014 | 111.26 | 111.26 | 109.75 | 109.75 | 2,789 | -2.47(-2.21%) |
Dec 08, 2014 | 112.77 | 112.77 | 112.22 | 112.22 | 452 | -0.92(-0.81%) |
Dec 05, 2014 | 113.10 | 113.63 | 113.10 | 113.14 | 807 | +1.59(+1.43%) |
Dec 04, 2014 | 111.62 | 111.99 | 111.55 | 111.55 | 1,244 | -0.40(-0.36%) |
Dec 03, 2014 | 112.35 | 112.35 | 111.95 | 111.95 | 5,857 | -1.55(-1.37%) |
Dec 02, 2014 | 114.00 | 114.00 | 113.50 | 113.50 | 2,579 | -1.19(-1.04%) |