Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 128.10 | 130.60 | 126.80 | 128.66 | 730,884 | +0.80(+0.63%) |
Feb 26, 2015 | 126.86 | 129.56 | 124.38 | 127.86 | 818,648 | +1.42(+1.12%) |
Feb 25, 2015 | 127.12 | 132.30 | 125.06 | 126.44 | 979,230 | -1.00(-0.78%) |
Feb 24, 2015 | 122.74 | 128.08 | 122.60 | 127.44 | 685,807 | +5.20(+4.25%) |
Feb 23, 2015 | 121.50 | 122.84 | 120.62 | 122.24 | 574,880 | -0.60(-0.49%) |
Feb 20, 2015 | 116.24 | 123.68 | 115.42 | 122.84 | 1,068,375 | +4.06(+3.42%) |
Feb 19, 2015 | 114.76 | 118.78 | 114.48 | 118.78 | 672,526 | +2.88(+2.48%) |
Feb 18, 2015 | 113.68 | 116.46 | 113.48 | 115.90 | 504,729 | +0.78(+0.68%) |
Feb 17, 2015 | 114.34 | 116.00 | 113.44 | 115.12 | 491,469 | -0.36(-0.31%) |
Feb 13, 2015 | 114.52 | 115.48 | 115.48 | 115.48 | 1,179,300 | +1.46(+1.28%) |
Feb 12, 2015 | 110.00 | 114.58 | 109.52 | 114.02 | 923,406 | +6.76(+6.30%) |
Feb 11, 2015 | 106.88 | 107.82 | 105.42 | 107.26 | 937,968 | -0.76(-0.70%) |
Feb 10, 2015 | 106.52 | 108.66 | 104.60 | 108.02 | 924,540 | +3.90(+3.75%) |
Feb 09, 2015 | 102.70 | 104.60 | 101.78 | 104.12 | 1,376,883 | -0.52(-0.50%) |
Feb 06, 2015 | 110.68 | 111.32 | 102.20 | 104.64 | 1,456,911 | -4.60(-4.21%) |
Feb 05, 2015 | 106.68 | 109.94 | 106.62 | 109.24 | 908,161 | +3.62(+3.43%) |
Feb 04, 2015 | 107.04 | 110.40 | 104.96 | 105.62 | 1,204,123 | -3.14(-2.89%) |
Feb 03, 2015 | 105.42 | 108.96 | 104.40 | 108.76 | 1,425,972 | +5.02(+4.84%) |
Feb 02, 2015 | 101.56 | 103.74 | 97.02 | 103.74 | 2,538,312 | +6.04(+6.18%) |
Jan 30, 2015 | 105.42 | 106.88 | 97.26 | 97.70 | 2,704,328 | -11.34(-10.40%) |
Jan 29, 2015 | 105.84 | 109.84 | 102.17 | 109.04 | 2,170,445 | +2.52(+2.37%) |
Jan 28, 2015 | 119.98 | 120.10 | 105.22 | 106.52 | 1,995,766 | -10.08(-8.64%) |
Jan 27, 2015 | 115.84 | 120.56 | 114.96 | 116.60 | 1,646,840 | -5.86(-4.79%) |
Jan 26, 2015 | 118.12 | 122.56 | 115.84 | 122.46 | 847,329 | +5.26(+4.49%) |
Jan 23, 2015 | 118.62 | 122.04 | 116.62 | 117.20 | 973,501 | -3.14(-2.61%) |
Jan 22, 2015 | 116.12 | 120.44 | 111.72 | 120.34 | 1,221,749 | +7.36(+6.51%) |
Jan 21, 2015 | 106.64 | 113.12 | 105.16 | 112.98 | 1,565,103 | +5.14(+4.77%) |
Jan 20, 2015 | 110.20 | 110.28 | 104.24 | 107.84 | 1,873,380 | +1.00(+0.94%) |
Jan 16, 2015 | 104.60 | 108.10 | 102.56 | 106.84 | 1,790,104 | +1.88(+1.79%) |
Jan 15, 2015 | 109.52 | 111.00 | 104.52 | 104.96 | 1,985,571 | -3.24(-2.99%) |
Jan 14, 2015 | 105.06 | 108.70 | 104.00 | 108.20 | 2,390,696 | -2.04(-1.85%) |
Jan 13, 2015 | 116.10 | 117.50 | 107.28 | 110.24 | 1,831,980 | -3.28(-2.89%) |
Jan 12, 2015 | 118.16 | 118.56 | 110.52 | 113.52 | 1,506,625 | -5.80(-4.86%) |
Jan 09, 2015 | 125.42 | 125.60 | 118.14 | 119.32 | 1,336,154 | -4.56(-3.68%) |
Jan 08, 2015 | 121.00 | 124.64 | 120.67 | 123.88 | 1,124,012 | +7.24(+6.21%) |
Jan 07, 2015 | 116.38 | 118.16 | 113.88 | 116.64 | 1,298,002 | +3.68(+3.26%) |
Jan 06, 2015 | 116.44 | 117.90 | 108.90 | 112.96 | 2,812,425 | -2.96(-2.55%) |
Jan 05, 2015 | 121.24 | 121.72 | 113.80 | 115.92 | 2,075,949 | -8.62(-6.92%) |
Jan 02, 2015 | 126.76 | 128.08 | 117.46 | 124.54 | 2,031,213 | +2.22(+1.81%) |
Dec 31, 2014 | 133.84 | 122.32 | 122.32 | 122.32 | 1,583,800 | -10.94(-8.21%) |
Dec 30, 2014 | 134.52 | 136.40 | 132.50 | 133.26 | 570,267 | -3.40(-2.49%) |
Dec 29, 2014 | 135.46 | 137.80 | 134.74 | 136.66 | 589,953 | +0.22(+0.16%) |
Dec 26, 2014 | 137.74 | 138.74 | 135.74 | 136.44 | 437,524 | -1.32(-0.96%) |
Dec 24, 2014 | 138.32 | 137.76 | 137.76 | 137.76 | 267,350 | +1.02(+0.75%) |
Dec 23, 2014 | 137.80 | 137.80 | 134.00 | 136.74 | 538,349 | -0.26(-0.19%) |
Dec 22, 2014 | 133.98 | 137.02 | 133.20 | 137.00 | 652,341 | +6.36(+4.87%) |
Dec 19, 2014 | 130.16 | 132.48 | 128.14 | 130.64 | 1,155,745 | +0.94(+0.72%) |
Dec 18, 2014 | 131.94 | 132.30 | 126.00 | 129.70 | 1,312,761 | +4.04(+3.22%) |
Dec 17, 2014 | 113.18 | 126.12 | 113.16 | 125.66 | 2,230,851 | +10.52(+9.14%) |
Dec 16, 2014 | 117.98 | 127.94 | 114.90 | 115.14 | 2,360,265 | -5.58(-4.62%) |
Dec 15, 2014 | 123.62 | 126.64 | 116.20 | 120.72 | 2,569,706 | +2.72(+2.31%) |
Dec 12, 2014 | 119.16 | 125.18 | 117.32 | 118.00 | 2,977,804 | -7.12(-5.69%) |
Dec 11, 2014 | 134.40 | 139.72 | 124.70 | 125.12 | 1,201,720 | -8.56(-6.40%) |
Dec 10, 2014 | 145.84 | 146.52 | 133.20 | 133.68 | 1,298,690 | -15.28(-10.26%) |
Dec 09, 2014 | 142.92 | 149.94 | 140.38 | 148.96 | 971,063 | -1.88(-1.25%) |
Dec 08, 2014 | 156.24 | 158.64 | 149.02 | 150.84 | 688,743 | -6.24(-3.97%) |
Dec 05, 2014 | 157.00 | 159.08 | 155.78 | 157.08 | 564,512 | +2.52(+1.63%) |
Dec 04, 2014 | 152.76 | 156.00 | 149.96 | 154.56 | 493,133 | -0.20(-0.13%) |
Dec 03, 2014 | 153.90 | 155.34 | 152.88 | 154.76 | 509,162 | +2.36(+1.55%) |
Dec 02, 2014 | 144.82 | 152.56 | 144.82 | 152.40 | 475,193 | +7.64(+5.28%) |