Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 132.00 | 139.20 | 121.05 | 122.10 | 775,820 | -24.60(-16.77%) |
Feb 26, 2015 | 135.90 | 157.50 | 134.10 | 146.70 | 831,821 | +5.10(+3.60%) |
Feb 25, 2015 | 147.15 | 150.00 | 138.75 | 141.60 | 330,547 | -5.10(-3.48%) |
Feb 24, 2015 | 155.25 | 158.25 | 145.80 | 146.70 | 491,490 | -9.30(-5.96%) |
Feb 23, 2015 | 145.20 | 164.55 | 129.45 | 156.00 | 1,492,833 | +12.00(+8.33%) |
Feb 20, 2015 | 150.15 | 151.80 | 143.40 | 144.00 | 342,880 | -6.30(-4.19%) |
Feb 19, 2015 | 145.05 | 152.40 | 143.10 | 150.30 | 337,169 | +4.95(+3.41%) |
Feb 18, 2015 | 141.75 | 155.25 | 141.75 | 145.35 | 362,707 | +4.20(+2.98%) |
Feb 17, 2015 | 136.80 | 144.60 | 135.30 | 141.15 | 287,030 | +4.65(+3.41%) |
Feb 13, 2015 | 135.75 | 136.50 | 136.50 | 136.50 | 307,060 | +1.35(+1.00%) |
Feb 12, 2015 | 127.20 | 137.70 | 126.30 | 135.15 | 402,707 | +7.95(+6.25%) |
Feb 11, 2015 | 123.45 | 129.60 | 120.90 | 127.20 | 355,462 | +3.15(+2.54%) |
Feb 10, 2015 | 120.00 | 125.10 | 117.92 | 124.05 | 554,482 | +4.95(+4.16%) |
Feb 09, 2015 | 127.20 | 136.35 | 115.05 | 119.10 | 899,521 | -9.00(-7.03%) |
Feb 06, 2015 | 113.70 | 132.60 | 110.55 | 128.10 | 873,439 | +15.45(+13.72%) |
Feb 05, 2015 | 102.90 | 118.35 | 101.40 | 112.65 | 847,051 | +13.50(+13.62%) |
Feb 04, 2015 | 102.45 | 105.00 | 98.25 | 99.15 | 358,239 | -4.50(-4.34%) |
Feb 03, 2015 | 97.35 | 106.50 | 95.25 | 103.65 | 492,718 | +10.20(+10.91%) |
Feb 02, 2015 | 91.80 | 99.75 | 91.80 | 93.45 | 479,461 | +1.65(+1.80%) |
Jan 30, 2015 | 87.75 | 93.75 | 86.70 | 91.80 | 615,141 | +5.25(+6.07%) |
Jan 29, 2015 | 98.85 | 99.00 | 86.40 | 86.55 | 1,011,612 | -10.95(-11.23%) |
Jan 28, 2015 | 101.10 | 102.00 | 95.55 | 97.50 | 563,506 | -2.55(-2.55%) |
Jan 27, 2015 | 102.30 | 105.00 | 99.15 | 100.05 | 434,667 | -3.60(-3.47%) |
Jan 26, 2015 | 116.40 | 117.75 | 103.05 | 103.65 | 2,895,031 | +8.40(+8.82%) |
Jan 23, 2015 | 102.60 | 111.60 | 84.90 | 95.25 | 1,390,920 | -19.50(-16.99%) |
Jan 22, 2015 | 116.10 | 116.40 | 113.10 | 114.75 | 474,815 | -0.90(-0.78%) |
Jan 21, 2015 | 114.60 | 124.95 | 113.85 | 115.65 | 417,283 | +1.05(+0.92%) |
Jan 20, 2015 | 124.50 | 124.50 | 112.42 | 114.60 | 613,453 | -8.70(-7.06%) |
Jan 16, 2015 | 116.70 | 136.49 | 110.85 | 123.30 | 1,156,671 | +6.15(+5.25%) |
Jan 15, 2015 | 105.90 | 132.60 | 105.60 | 117.15 | 1,536,346 | +12.15(+11.57%) |
Jan 14, 2015 | 121.80 | 121.95 | 97.65 | 105.00 | 1,806,363 | -11.70(-10.03%) |
Jan 13, 2015 | 159.60 | 161.40 | 110.70 | 116.70 | 1,870,899 | -66.15(-36.18%) |
Jan 12, 2015 | 192.75 | 193.35 | 180.00 | 182.85 | 202,733 | -10.95(-5.65%) |
Jan 09, 2015 | 198.30 | 198.60 | 192.30 | 193.80 | 333,180 | -4.95(-2.49%) |
Jan 08, 2015 | 202.50 | 202.50 | 193.95 | 198.75 | 192,676 | -2.25(-1.12%) |
Jan 07, 2015 | 206.70 | 210.45 | 195.00 | 201.00 | 217,086 | -1.20(-0.59%) |
Jan 06, 2015 | 207.60 | 211.50 | 189.45 | 202.20 | 612,697 | -7.35(-3.51%) |
Jan 05, 2015 | 222.30 | 223.05 | 207.45 | 209.55 | 302,233 | -15.90(-7.05%) |
Jan 02, 2015 | 227.10 | 231.00 | 216.90 | 225.45 | 170,690 | -1.05(-0.46%) |
Dec 31, 2014 | 220.95 | 226.50 | 226.50 | 226.50 | 184,706 | +5.70(+2.58%) |
Dec 30, 2014 | 216.60 | 224.10 | 216.60 | 220.80 | 164,278 | -0.75(-0.34%) |
Dec 29, 2014 | 214.80 | 226.80 | 212.70 | 221.55 | 261,861 | +6.75(+3.14%) |
Dec 26, 2014 | 223.20 | 226.95 | 212.10 | 214.80 | 382,537 | -8.40(-3.76%) |
Dec 24, 2014 | 222.75 | 223.20 | 223.20 | 223.20 | 237,580 | -2.10(-0.93%) |
Dec 23, 2014 | 237.60 | 238.50 | 192.15 | 225.30 | 2,580,275 | -14.85(-6.18%) |
Dec 22, 2014 | 296.25 | 298.50 | 225.60 | 240.15 | 1,587,941 | -88.35(-26.89%) |
Dec 19, 2014 | 322.80 | 331.20 | 320.55 | 328.50 | 265,226 | +6.00(+1.86%) |
Dec 18, 2014 | 320.25 | 323.70 | 298.65 | 322.50 | 344,730 | +4.65(+1.46%) |
Dec 17, 2014 | 315.90 | 319.65 | 313.20 | 317.85 | 144,968 | +3.90(+1.24%) |
Dec 16, 2014 | 319.65 | 326.85 | 310.35 | 313.95 | 194,681 | -19.80(-5.93%) |
Dec 15, 2014 | 336.15 | 338.85 | 325.80 | 333.75 | 164,032 | +1.50(+0.45%) |
Dec 12, 2014 | 342.00 | 347.55 | 328.35 | 332.25 | 229,583 | -13.65(-3.95%) |
Dec 11, 2014 | 337.05 | 349.73 | 333.75 | 345.90 | 157,995 | +10.80(+3.22%) |
Dec 10, 2014 | 340.05 | 341.85 | 332.70 | 335.10 | 176,599 | -7.95(-2.32%) |
Dec 09, 2014 | 322.20 | 343.35 | 322.20 | 343.05 | 158,091 | +15.90(+4.86%) |
Dec 08, 2014 | 319.65 | 328.95 | 315.30 | 327.15 | 191,552 | +6.15(+1.92%) |
Dec 05, 2014 | 325.80 | 329.70 | 318.30 | 321.00 | 118,673 | -3.15(-0.97%) |
Dec 04, 2014 | 326.40 | 332.25 | 319.65 | 324.15 | 71,882 | -4.20(-1.28%) |
Dec 03, 2014 | 326.25 | 336.30 | 326.25 | 328.35 | 87,524 | +1.20(+0.37%) |
Dec 02, 2014 | 332.40 | 337.68 | 325.20 | 327.15 | 95,279 | -4.20(-1.27%) |