Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 124.03 | 124.10 | 123.22 | 123.29 | 2,661,923 | -0.70(-0.57%) |
Feb 26, 2015 | 123.44 | 124.27 | 123.28 | 123.99 | 2,447,617 | +0.53(+0.43%) |
Feb 25, 2015 | 123.53 | 124.03 | 123.27 | 123.47 | 2,761,961 | -0.17(-0.14%) |
Feb 24, 2015 | 123.02 | 123.73 | 122.87 | 123.64 | 2,421,378 | +0.23(+0.18%) |
Feb 23, 2015 | 122.92 | 123.45 | 122.60 | 123.41 | 2,511,403 | +0.50(+0.41%) |
Feb 20, 2015 | 121.90 | 123.02 | 120.72 | 122.91 | 3,305,670 | +0.75(+0.62%) |
Feb 19, 2015 | 122.38 | 122.49 | 121.78 | 122.15 | 2,255,249 | -0.23(-0.19%) |
Feb 18, 2015 | 122.03 | 122.46 | 121.36 | 122.38 | 2,122,958 | +0.35(+0.29%) |
Feb 17, 2015 | 121.31 | 122.03 | 120.69 | 122.03 | 2,873,744 | +0.72(+0.59%) |
Feb 13, 2015 | 121.28 | 121.31 | 121.31 | 121.31 | 2,451,247 | +0.02(+0.02%) |
Feb 12, 2015 | 120.57 | 121.32 | 120.52 | 121.29 | 2,210,036 | +1.05(+0.87%) |
Feb 11, 2015 | 120.27 | 120.60 | 119.51 | 120.24 | 2,318,642 | -0.23(-0.19%) |
Feb 10, 2015 | 120.17 | 120.71 | 119.59 | 120.47 | 2,594,590 | +0.71(+0.59%) |
Feb 09, 2015 | 119.43 | 120.27 | 119.04 | 119.76 | 2,853,233 | -0.89(-0.74%) |
Feb 06, 2015 | 120.77 | 121.83 | 120.29 | 120.66 | 2,514,569 | -0.35(-0.29%) |
Feb 05, 2015 | 120.10 | 121.03 | 119.70 | 121.00 | 2,822,344 | +1.26(+1.06%) |
Feb 04, 2015 | 120.44 | 120.48 | 119.33 | 119.74 | 3,253,277 | -0.82(-0.68%) |
Feb 03, 2015 | 120.00 | 120.74 | 119.67 | 120.56 | 3,585,187 | +1.11(+0.93%) |
Feb 02, 2015 | 117.79 | 119.60 | 116.89 | 119.46 | 3,243,988 | +1.54(+1.31%) |
Jan 30, 2015 | 119.70 | 119.86 | 117.92 | 117.92 | 4,902,558 | -2.78(-2.31%) |
Jan 29, 2015 | 119.20 | 120.72 | 118.45 | 120.70 | 3,681,046 | +1.59(+1.34%) |
Jan 28, 2015 | 119.59 | 121.02 | 118.98 | 119.11 | 4,919,993 | +0.23(+0.19%) |
Jan 27, 2015 | 117.92 | 119.98 | 116.93 | 118.88 | 5,767,974 | -0.44(-0.37%) |
Jan 26, 2015 | 118.88 | 119.36 | 117.55 | 119.33 | 4,894,787 | +0.16(+0.13%) |
Jan 23, 2015 | 120.42 | 120.59 | 119.09 | 119.17 | 3,095,754 | -1.36(-1.13%) |
Jan 22, 2015 | 118.61 | 120.60 | 117.79 | 120.53 | 3,063,598 | +2.43(+2.06%) |
Jan 21, 2015 | 117.45 | 118.69 | 116.99 | 118.09 | 2,199,033 | +0.44(+0.37%) |
Jan 20, 2015 | 118.22 | 118.72 | 116.29 | 117.66 | 2,884,643 | -0.04(-0.04%) |
Jan 16, 2015 | 116.14 | 117.83 | 115.58 | 117.70 | 3,234,074 | +1.70(+1.47%) |
Jan 15, 2015 | 116.13 | 117.29 | 115.79 | 116.00 | 2,589,551 | -0.13(-0.11%) |
Jan 14, 2015 | 115.55 | 116.63 | 115.16 | 116.13 | 2,730,121 | -0.57(-0.49%) |
Jan 13, 2015 | 117.87 | 119.43 | 115.85 | 116.70 | 3,725,476 | -0.09(-0.08%) |
Jan 12, 2015 | 117.98 | 117.98 | 116.26 | 116.78 | 2,958,182 | -0.64(-0.54%) |
Jan 09, 2015 | 119.04 | 119.15 | 117.17 | 117.42 | 3,273,841 | -1.46(-1.23%) |
Jan 08, 2015 | 116.72 | 118.93 | 116.62 | 118.88 | 4,330,586 | +2.78(+2.40%) |
Jan 07, 2015 | 116.17 | 116.45 | 115.48 | 116.10 | 4,241,063 | +0.84(+0.73%) |
Jan 06, 2015 | 116.84 | 117.24 | 114.61 | 115.27 | 4,868,357 | -1.24(-1.07%) |
Jan 05, 2015 | 118.43 | 118.89 | 116.30 | 116.51 | 5,078,731 | -2.69(-2.26%) |
Jan 02, 2015 | 119.67 | 119.94 | 118.23 | 119.20 | 2,914,594 | -0.19(-0.16%) |
Dec 31, 2014 | 120.61 | 119.39 | 119.39 | 119.39 | 2,234,847 | -1.10(-0.92%) |
Dec 30, 2014 | 121.00 | 121.14 | 120.08 | 120.49 | 1,625,078 | -0.63(-0.52%) |
Dec 29, 2014 | 120.82 | 121.42 | 120.47 | 121.12 | 1,675,685 | +0.33(+0.27%) |
Dec 26, 2014 | 121.58 | 121.92 | 120.71 | 120.79 | 2,212,378 | -0.51(-0.42%) |
Dec 24, 2014 | 120.73 | 121.30 | 121.30 | 121.30 | 1,351,066 | +0.07(+0.05%) |
Dec 23, 2014 | 122.07 | 122.17 | 121.24 | 121.24 | 3,014,389 | -0.29(-0.24%) |
Dec 22, 2014 | 120.77 | 121.55 | 120.71 | 121.53 | 2,877,189 | +1.30(+1.08%) |
Dec 19, 2014 | 119.72 | 120.67 | 119.41 | 120.23 | 6,732,405 | +0.13(+0.11%) |
Dec 18, 2014 | 117.99 | 120.10 | 117.99 | 120.10 | 4,614,695 | +3.41(+2.93%) |
Dec 17, 2014 | 115.73 | 116.89 | 114.63 | 116.68 | 5,432,359 | +1.13(+0.97%) |
Dec 16, 2014 | 114.25 | 117.29 | 114.12 | 115.56 | 4,656,434 | +1.60(+1.40%) |
Dec 15, 2014 | 114.88 | 115.11 | 113.04 | 113.96 | 3,593,293 | -0.20(-0.17%) |
Dec 12, 2014 | 115.20 | 115.51 | 114.15 | 114.15 | 3,885,819 | -1.47(-1.27%) |
Dec 11, 2014 | 115.65 | 116.41 | 115.10 | 115.63 | 3,354,726 | +0.66(+0.57%) |
Dec 10, 2014 | 116.76 | 116.83 | 114.58 | 114.97 | 4,475,424 | -1.88(-1.61%) |
Dec 09, 2014 | 116.17 | 117.05 | 115.60 | 116.85 | 2,821,527 | -0.07(-0.06%) |
Dec 08, 2014 | 117.77 | 118.28 | 116.32 | 116.92 | 2,622,245 | -0.97(-0.83%) |
Dec 05, 2014 | 117.99 | 118.35 | 117.61 | 117.89 | 2,371,487 | +0.01(+0.01%) |
Dec 04, 2014 | 117.70 | 118.37 | 116.90 | 117.89 | 2,980,035 | +0.00(+0.00%) |
Dec 03, 2014 | 117.05 | 118.02 | 116.37 | 117.89 | 4,183,136 | +1.21(+1.03%) |
Dec 02, 2014 | 115.36 | 116.81 | 115.19 | 116.68 | 3,447,022 | +1.77(+1.54%) |