Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 108.41 | 108.70 | 107.98 | 108.01 | 27,035,208 | -0.59(-0.54%) |
Feb 26, 2015 | 108.11 | 108.64 | 107.79 | 108.60 | 27,665,536 | +0.40(+0.37%) |
Feb 25, 2015 | 108.00 | 108.42 | 107.70 | 108.20 | 19,360,744 | +0.12(+0.11%) |
Feb 24, 2015 | 107.91 | 108.42 | 107.66 | 108.08 | 22,702,282 | +0.14(+0.13%) |
Feb 23, 2015 | 107.59 | 107.97 | 106.86 | 107.94 | 29,255,328 | +0.11(+0.10%) |
Feb 20, 2015 | 107.37 | 107.97 | 106.53 | 107.83 | 34,423,336 | +0.29(+0.27%) |
Feb 19, 2015 | 107.29 | 107.83 | 107.09 | 107.54 | 18,862,118 | +0.01(+0.01%) |
Feb 18, 2015 | 107.11 | 107.54 | 106.73 | 107.53 | 23,208,012 | +0.12(+0.11%) |
Feb 17, 2015 | 107.20 | 107.55 | 106.85 | 107.42 | 19,143,792 | +0.33(+0.31%) |
Feb 13, 2015 | 106.54 | 107.08 | 107.08 | 107.08 | 23,205,192 | +0.63(+0.60%) |
Feb 12, 2015 | 105.88 | 106.55 | 105.59 | 106.45 | 31,607,898 | +1.20(+1.14%) |
Feb 11, 2015 | 105.18 | 105.58 | 104.52 | 105.25 | 26,956,550 | -0.15(-0.14%) |
Feb 10, 2015 | 105.32 | 105.59 | 104.06 | 105.40 | 32,866,162 | +0.67(+0.64%) |
Feb 09, 2015 | 105.21 | 105.93 | 104.61 | 104.73 | 36,730,652 | -0.84(-0.79%) |
Feb 06, 2015 | 105.82 | 106.46 | 105.16 | 105.57 | 35,970,552 | -0.11(-0.11%) |
Feb 05, 2015 | 104.65 | 105.96 | 104.50 | 105.68 | 36,698,520 | +1.35(+1.29%) |
Feb 04, 2015 | 104.34 | 105.07 | 104.06 | 104.33 | 32,451,808 | -0.39(-0.37%) |
Feb 03, 2015 | 103.38 | 104.86 | 103.33 | 104.72 | 49,844,472 | +1.84(+1.79%) |
Feb 02, 2015 | 102.32 | 102.95 | 100.78 | 102.88 | 50,862,880 | +0.93(+0.92%) |
Jan 30, 2015 | 103.52 | 103.88 | 101.86 | 101.95 | 56,449,700 | -2.29(-2.20%) |
Jan 29, 2015 | 103.11 | 104.22 | 102.33 | 104.24 | 44,594,972 | +1.42(+1.38%) |
Jan 28, 2015 | 105.01 | 105.25 | 102.49 | 102.82 | 43,219,916 | -1.76(-1.68%) |
Jan 27, 2015 | 103.85 | 105.08 | 103.74 | 104.58 | 30,540,326 | -0.50(-0.48%) |
Jan 26, 2015 | 103.87 | 105.09 | 103.15 | 105.08 | 26,108,340 | +1.00(+0.96%) |
Jan 23, 2015 | 104.19 | 104.65 | 103.58 | 104.08 | 31,973,992 | -0.07(-0.07%) |
Jan 22, 2015 | 102.70 | 104.19 | 101.42 | 104.15 | 42,982,812 | +2.08(+2.04%) |
Jan 21, 2015 | 102.03 | 102.93 | 101.59 | 102.07 | 31,017,652 | -0.33(-0.32%) |
Jan 20, 2015 | 102.96 | 103.16 | 101.47 | 102.40 | 41,345,796 | -0.43(-0.42%) |
Jan 16, 2015 | 100.81 | 103.04 | 100.63 | 102.83 | 47,547,408 | +1.65(+1.63%) |
Jan 15, 2015 | 103.30 | 103.43 | 100.87 | 101.18 | 52,406,672 | -1.74(-1.69%) |
Jan 14, 2015 | 102.19 | 103.18 | 101.81 | 102.92 | 38,837,196 | -0.41(-0.40%) |
Jan 13, 2015 | 104.05 | 105.20 | 102.05 | 103.33 | 56,733,952 | +0.08(+0.08%) |
Jan 12, 2015 | 103.71 | 103.98 | 102.41 | 103.25 | 31,001,612 | -0.34(-0.33%) |
Jan 09, 2015 | 104.69 | 104.71 | 103.37 | 103.59 | 30,614,134 | -1.00(-0.96%) |
Jan 08, 2015 | 103.67 | 104.72 | 103.49 | 104.60 | 32,181,286 | +1.74(+1.70%) |
Jan 07, 2015 | 102.26 | 102.88 | 101.75 | 102.86 | 36,601,144 | +1.25(+1.23%) |
Jan 06, 2015 | 103.64 | 103.77 | 100.77 | 101.60 | 76,528,120 | -1.79(-1.73%) |
Jan 05, 2015 | 104.18 | 104.60 | 102.91 | 103.39 | 58,034,820 | -1.40(-1.34%) |
Jan 02, 2015 | 105.80 | 106.23 | 103.88 | 104.79 | 52,356,504 | -0.61(-0.58%) |
Dec 31, 2014 | 106.44 | 105.40 | 105.40 | 105.40 | 40,503,116 | -0.64(-0.60%) |
Dec 30, 2014 | 106.43 | 106.83 | 105.97 | 106.04 | 27,229,458 | -0.62(-0.59%) |
Dec 29, 2014 | 106.29 | 106.95 | 106.27 | 106.66 | 31,425,924 | +0.45(+0.42%) |
Dec 26, 2014 | 105.86 | 106.47 | 105.80 | 106.21 | 20,725,476 | +0.69(+0.65%) |
Dec 24, 2014 | 105.41 | 105.53 | 105.53 | 105.53 | 21,762,166 | +0.30(+0.29%) |
Dec 23, 2014 | 105.73 | 105.73 | 104.86 | 105.22 | 39,010,304 | +0.13(+0.13%) |
Dec 22, 2014 | 104.64 | 105.09 | 104.29 | 105.09 | 30,805,822 | +0.71(+0.68%) |
Dec 19, 2014 | 104.16 | 104.89 | 103.71 | 104.38 | 55,864,964 | +0.24(+0.23%) |
Dec 18, 2014 | 103.99 | 104.24 | 103.12 | 104.14 | 61,860,036 | +1.53(+1.49%) |
Dec 17, 2014 | 99.76 | 102.70 | 99.63 | 102.61 | 80,151,424 | +3.07(+3.09%) |
Dec 16, 2014 | 99.48 | 101.25 | 99.22 | 99.54 | 71,587,376 | -0.14(-0.14%) |
Dec 15, 2014 | 101.18 | 101.60 | 99.34 | 99.68 | 75,578,776 | -1.02(-1.01%) |
Dec 12, 2014 | 101.94 | 101.82 | 100.60 | 100.70 | 51,051,212 | -1.24(-1.21%) |
Dec 11, 2014 | 102.02 | 103.31 | 101.72 | 101.94 | 41,017,344 | +0.40(+0.40%) |
Dec 10, 2014 | 103.36 | 103.73 | 101.45 | 101.53 | 51,699,772 | -2.20(-2.12%) |
Dec 09, 2014 | 100.92 | 103.83 | 100.73 | 103.74 | 59,968,432 | +1.71(+1.68%) |
Dec 08, 2014 | 102.95 | 103.91 | 101.70 | 102.03 | 36,773,552 | -1.29(-1.25%) |
Dec 05, 2014 | 102.93 | 103.47 | 102.67 | 103.32 | 34,471,648 | +0.77(+0.75%) |
Dec 04, 2014 | 102.88 | 102.97 | 102.02 | 102.54 | 32,614,180 | -0.49(-0.48%) |
Dec 03, 2014 | 102.08 | 103.33 | 101.85 | 103.03 | 33,203,192 | +0.98(+0.96%) |
Dec 02, 2014 | 100.94 | 102.39 | 100.94 | 102.05 | 36,237,792 | +1.21(+1.20%) |