Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 121.26 | 121.37 | 119.81 | 120.21 | 3,243,329 | -0.95(-0.79%) |
Feb 26, 2015 | 120.79 | 121.49 | 118.90 | 121.16 | 4,433,902 | +0.68(+0.56%) |
Feb 25, 2015 | 120.24 | 121.02 | 118.93 | 120.48 | 4,280,989 | +0.54(+0.45%) |
Feb 24, 2015 | 121.18 | 121.27 | 119.09 | 119.94 | 2,703,544 | -0.80(-0.66%) |
Feb 23, 2015 | 120.47 | 121.34 | 120.28 | 120.74 | 4,056,579 | +0.58(+0.48%) |
Feb 20, 2015 | 119.23 | 120.23 | 118.18 | 120.16 | 5,787,564 | +1.23(+1.03%) |
Feb 19, 2015 | 118.88 | 119.22 | 118.17 | 118.94 | 5,135,115 | +0.21(+0.17%) |
Feb 18, 2015 | 117.54 | 119.07 | 117.10 | 118.73 | 4,326,986 | +1.17(+1.00%) |
Feb 17, 2015 | 117.01 | 118.02 | 116.61 | 117.56 | 5,111,131 | +0.58(+0.49%) |
Feb 13, 2015 | 117.08 | 116.98 | 116.98 | 116.98 | 4,712,100 | +0.23(+0.20%) |
Feb 12, 2015 | 118.01 | 118.01 | 115.18 | 116.75 | 3,851,887 | +0.05(+0.05%) |
Feb 11, 2015 | 116.84 | 118.32 | 116.05 | 116.69 | 5,246,398 | +0.41(+0.35%) |
Feb 10, 2015 | 114.71 | 116.33 | 113.60 | 116.28 | 5,390,243 | +2.55(+2.25%) |
Feb 09, 2015 | 113.72 | 115.11 | 113.12 | 113.73 | 4,266,730 | -1.05(-0.92%) |
Feb 06, 2015 | 117.00 | 117.33 | 114.18 | 114.78 | 4,277,130 | -1.49(-1.28%) |
Feb 05, 2015 | 115.46 | 116.68 | 114.50 | 116.27 | 4,701,438 | +1.45(+1.26%) |
Feb 04, 2015 | 113.82 | 116.11 | 111.77 | 114.82 | 7,685,810 | -0.59(-0.51%) |
Feb 03, 2015 | 116.57 | 116.57 | 112.87 | 115.41 | 5,669,438 | -0.20(-0.18%) |
Feb 02, 2015 | 116.31 | 116.73 | 113.27 | 115.62 | 5,054,868 | +0.18(+0.16%) |
Jan 30, 2015 | 117.93 | 118.93 | 114.88 | 115.44 | 7,014,696 | -3.12(-2.63%) |
Jan 29, 2015 | 117.43 | 118.91 | 116.57 | 118.55 | 4,531,418 | +1.31(+1.12%) |
Jan 28, 2015 | 120.03 | 121.99 | 117.14 | 117.24 | 6,498,706 | -3.22(-2.67%) |
Jan 27, 2015 | 120.19 | 121.86 | 120.00 | 120.46 | 3,791,499 | -0.64(-0.53%) |
Jan 26, 2015 | 121.02 | 122.43 | 119.54 | 121.10 | 4,154,161 | -0.06(-0.05%) |
Jan 23, 2015 | 121.15 | 121.31 | 119.98 | 121.16 | 2,966,975 | +0.18(+0.15%) |
Jan 22, 2015 | 119.92 | 121.14 | 116.84 | 120.98 | 4,989,796 | +1.66(+1.39%) |
Jan 21, 2015 | 117.80 | 119.99 | 117.80 | 119.32 | 3,699,440 | -0.17(-0.14%) |
Jan 20, 2015 | 120.70 | 121.10 | 117.25 | 119.48 | 4,827,362 | -0.63(-0.52%) |
Jan 16, 2015 | 115.56 | 120.12 | 115.26 | 120.11 | 4,633,860 | +4.94(+4.29%) |
Jan 15, 2015 | 118.39 | 119.59 | 114.88 | 115.18 | 3,819,577 | -2.46(-2.09%) |
Jan 14, 2015 | 115.90 | 117.92 | 115.67 | 117.64 | 4,519,447 | +0.02(+0.01%) |
Jan 13, 2015 | 120.46 | 122.03 | 116.31 | 117.62 | 6,028,397 | -0.82(-0.69%) |
Jan 12, 2015 | 118.44 | 119.78 | 118.29 | 118.44 | 3,562,276 | +0.37(+0.31%) |
Jan 09, 2015 | 120.36 | 120.36 | 117.23 | 118.07 | 5,208,841 | -1.47(-1.23%) |
Jan 08, 2015 | 121.00 | 123.40 | 117.63 | 119.54 | 6,014,633 | -0.43(-0.36%) |
Jan 07, 2015 | 116.82 | 120.23 | 116.00 | 119.97 | 4,619,394 | +4.05(+3.49%) |
Jan 06, 2015 | 120.38 | 120.45 | 115.49 | 115.92 | 6,694,861 | -3.86(-3.22%) |
Jan 05, 2015 | 119.36 | 121.00 | 116.95 | 119.78 | 5,386,945 | -1.44(-1.19%) |
Jan 02, 2015 | 121.43 | 123.27 | 120.24 | 121.22 | 3,438,359 | +0.45(+0.38%) |
Dec 31, 2014 | 122.57 | 120.77 | 120.77 | 120.77 | 3,550,608 | -1.02(-0.83%) |
Dec 30, 2014 | 123.34 | 123.37 | 121.44 | 121.78 | 2,664,117 | -1.68(-1.36%) |
Dec 29, 2014 | 124.21 | 124.38 | 122.46 | 123.47 | 2,278,750 | -0.46(-0.37%) |
Dec 26, 2014 | 122.94 | 124.45 | 122.71 | 123.93 | 2,252,150 | +2.12(+1.74%) |
Dec 24, 2014 | 118.67 | 121.81 | 121.81 | 121.81 | 2,931,866 | +2.39(+2.00%) |
Dec 23, 2014 | 125.03 | 125.09 | 117.03 | 119.42 | 9,353,375 | -5.31(-4.26%) |
Dec 22, 2014 | 127.61 | 128.16 | 124.27 | 124.74 | 5,356,013 | -4.28(-3.31%) |
Dec 19, 2014 | 128.06 | 130.20 | 126.92 | 129.01 | 10,362,412 | +1.28(+1.00%) |
Dec 18, 2014 | 125.93 | 127.82 | 124.78 | 127.73 | 4,621,358 | +3.79(+3.06%) |
Dec 17, 2014 | 120.89 | 124.34 | 120.24 | 123.94 | 4,508,199 | +3.06(+2.53%) |
Dec 16, 2014 | 119.55 | 124.31 | 119.41 | 120.88 | 5,925,135 | -0.12(-0.10%) |
Dec 15, 2014 | 124.92 | 125.09 | 120.85 | 121.00 | 5,840,760 | -3.74(-3.00%) |
Dec 12, 2014 | 123.69 | 127.15 | 123.05 | 124.74 | 4,453,207 | -1.17(-0.93%) |
Dec 11, 2014 | 126.38 | 128.61 | 125.55 | 125.91 | 4,188,100 | +0.52(+0.42%) |
Dec 10, 2014 | 128.13 | 128.70 | 125.09 | 125.39 | 4,603,232 | -3.03(-2.36%) |
Dec 09, 2014 | 129.13 | 129.58 | 126.94 | 128.42 | 4,894,604 | -1.71(-1.31%) |
Dec 08, 2014 | 128.42 | 131.27 | 128.13 | 130.13 | 5,214,760 | +1.82(+1.42%) |
Dec 05, 2014 | 126.37 | 128.44 | 125.94 | 128.31 | 3,361,670 | +2.04(+1.62%) |
Dec 04, 2014 | 127.02 | 127.95 | 126.19 | 126.27 | 4,431,508 | -1.15(-0.90%) |
Dec 03, 2014 | 128.34 | 128.50 | 126.23 | 127.42 | 3,128,747 | -0.92(-0.71%) |
Dec 02, 2014 | 127.07 | 128.38 | 126.46 | 128.34 | 4,339,305 | +2.18(+1.72%) |