Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 132.88 | 133.67 | 132.40 | 132.75 | 4,921,045 | -0.77(-0.58%) |
Feb 26, 2015 | 134.04 | 134.10 | 132.72 | 133.53 | 5,850,946 | -1.13(-0.84%) |
Feb 25, 2015 | 135.79 | 136.18 | 133.89 | 134.65 | 5,454,605 | -1.21(-0.89%) |
Feb 24, 2015 | 135.09 | 136.21 | 134.83 | 135.86 | 4,990,160 | -0.32(-0.23%) |
Feb 23, 2015 | 136.41 | 137.22 | 134.96 | 136.18 | 9,795,005 | -3.14(-2.26%) |
Feb 20, 2015 | 135.35 | 139.78 | 135.35 | 139.32 | 10,642,768 | +4.01(+2.97%) |
Feb 19, 2015 | 132.93 | 135.74 | 132.88 | 135.31 | 4,979,527 | +2.27(+1.71%) |
Feb 18, 2015 | 131.74 | 133.43 | 131.45 | 133.03 | 4,229,512 | +1.10(+0.83%) |
Feb 17, 2015 | 130.88 | 131.97 | 130.70 | 131.93 | 4,116,098 | +0.17(+0.13%) |
Feb 13, 2015 | 130.23 | 131.77 | 131.77 | 131.77 | 3,884,631 | +1.44(+1.11%) |
Feb 12, 2015 | 130.47 | 130.75 | 129.96 | 130.32 | 3,407,558 | +0.15(+0.12%) |
Feb 11, 2015 | 129.81 | 130.58 | 129.44 | 130.17 | 3,717,101 | +0.69(+0.54%) |
Feb 10, 2015 | 129.62 | 130.06 | 129.01 | 129.48 | 4,611,798 | +0.40(+0.31%) |
Feb 09, 2015 | 127.83 | 129.58 | 127.37 | 129.08 | 4,805,649 | -0.37(-0.28%) |
Feb 06, 2015 | 129.99 | 130.22 | 129.18 | 129.44 | 5,029,326 | -0.53(-0.40%) |
Feb 05, 2015 | 128.80 | 130.21 | 128.10 | 129.97 | 4,862,171 | +1.21(+0.94%) |
Feb 04, 2015 | 127.67 | 129.78 | 127.63 | 128.76 | 5,448,766 | -0.10(-0.08%) |
Feb 03, 2015 | 128.02 | 129.44 | 127.85 | 128.87 | 6,835,051 | +0.94(+0.74%) |
Feb 02, 2015 | 125.70 | 128.21 | 125.11 | 127.92 | 7,764,370 | +0.78(+0.61%) |
Jan 30, 2015 | 127.89 | 128.44 | 126.27 | 127.14 | 12,886,834 | -2.11(-1.63%) |
Jan 29, 2015 | 122.18 | 129.66 | 122.12 | 129.25 | 17,331,292 | +7.12(+5.83%) |
Jan 28, 2015 | 119.21 | 124.10 | 118.88 | 122.13 | 16,410,330 | +6.26(+5.40%) |
Jan 27, 2015 | 115.80 | 116.32 | 114.35 | 115.87 | 5,988,487 | -1.39(-1.19%) |
Jan 26, 2015 | 118.07 | 118.29 | 116.79 | 117.26 | 4,459,663 | -0.48(-0.41%) |
Jan 23, 2015 | 118.57 | 118.76 | 117.72 | 117.74 | 4,377,121 | -0.89(-0.75%) |
Jan 22, 2015 | 116.66 | 119.13 | 116.37 | 118.63 | 5,683,678 | +2.83(+2.44%) |
Jan 21, 2015 | 114.46 | 116.21 | 114.20 | 115.81 | 3,314,139 | +1.04(+0.91%) |
Jan 20, 2015 | 114.97 | 115.45 | 113.22 | 114.77 | 3,593,534 | +0.39(+0.34%) |
Jan 16, 2015 | 113.48 | 114.38 | 114.38 | 114.38 | 5,060,011 | +0.56(+0.49%) |
Jan 15, 2015 | 114.03 | 115.30 | 113.44 | 113.82 | 4,461,341 | -0.21(-0.18%) |
Jan 14, 2015 | 112.85 | 114.83 | 112.78 | 114.03 | 4,064,425 | -0.69(-0.60%) |
Jan 13, 2015 | 115.45 | 117.12 | 113.85 | 114.72 | 3,934,673 | +0.26(+0.23%) |
Jan 12, 2015 | 115.66 | 115.68 | 113.66 | 114.46 | 4,053,366 | -0.59(-0.51%) |
Jan 09, 2015 | 115.09 | 115.68 | 114.51 | 115.05 | 3,494,499 | -0.23(-0.20%) |
Jan 08, 2015 | 114.23 | 115.44 | 114.05 | 115.28 | 5,143,845 | +2.00(+1.77%) |
Jan 07, 2015 | 112.60 | 113.67 | 112.58 | 113.27 | 4,085,358 | +1.73(+1.55%) |
Jan 06, 2015 | 112.87 | 113.37 | 110.36 | 111.54 | 5,707,385 | -1.33(-1.18%) |
Jan 05, 2015 | 113.40 | 113.63 | 112.48 | 112.87 | 5,716,384 | -0.79(-0.69%) |
Jan 02, 2015 | 114.64 | 115.31 | 112.91 | 113.66 | 4,909,822 | -0.03(-0.02%) |
Dec 31, 2014 | 115.67 | 113.68 | 113.68 | 113.68 | 3,101,223 | -1.62(-1.40%) |
Dec 30, 2014 | 115.45 | 115.69 | 115.03 | 115.30 | 2,797,681 | -0.40(-0.35%) |
Dec 29, 2014 | 115.20 | 116.09 | 114.72 | 115.70 | 3,108,059 | +0.58(+0.50%) |
Dec 26, 2014 | 114.83 | 115.39 | 113.90 | 115.13 | 2,564,371 | +0.34(+0.30%) |
Dec 24, 2014 | 113.96 | 114.78 | 114.78 | 114.78 | 2,420,358 | +1.06(+0.93%) |
Dec 23, 2014 | 112.86 | 114.27 | 112.52 | 113.73 | 4,605,346 | +1.58(+1.41%) |
Dec 22, 2014 | 110.84 | 112.42 | 110.84 | 112.14 | 3,635,528 | +1.74(+1.58%) |
Dec 19, 2014 | 109.88 | 111.44 | 109.77 | 110.40 | 8,781,851 | +0.49(+0.45%) |
Dec 18, 2014 | 111.19 | 111.38 | 109.13 | 109.91 | 7,410,498 | +0.53(+0.49%) |
Dec 17, 2014 | 108.70 | 109.66 | 107.95 | 109.38 | 7,690,235 | +0.71(+0.65%) |
Dec 16, 2014 | 109.36 | 109.80 | 108.37 | 108.67 | 9,054,433 | +1.90(+1.78%) |
Dec 15, 2014 | 106.18 | 107.47 | 105.48 | 106.77 | 7,113,913 | +1.15(+1.08%) |
Dec 12, 2014 | 106.91 | 106.94 | 105.46 | 105.63 | 7,615,922 | -2.27(-2.11%) |
Dec 11, 2014 | 109.52 | 109.90 | 107.58 | 107.90 | 7,656,046 | -1.11(-1.02%) |
Dec 10, 2014 | 112.66 | 112.81 | 108.92 | 109.01 | 7,602,394 | -4.39(-3.87%) |
Dec 09, 2014 | 112.44 | 113.46 | 111.72 | 113.40 | 3,526,763 | -0.54(-0.48%) |
Dec 08, 2014 | 115.47 | 115.51 | 113.59 | 113.95 | 3,272,675 | -1.69(-1.46%) |
Dec 05, 2014 | 115.20 | 115.99 | 115.04 | 115.63 | 2,950,090 | +0.78(+0.68%) |
Dec 04, 2014 | 115.42 | 115.91 | 114.50 | 114.86 | 3,208,103 | -0.57(-0.49%) |
Dec 03, 2014 | 116.02 | 116.57 | 114.95 | 115.42 | 5,290,410 | -0.27(-0.23%) |
Dec 02, 2014 | 115.89 | 116.29 | 115.23 | 115.69 | 3,316,187 | -0.10(-0.08%) |