Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 108.39 | 108.68 | 107.97 | 107.99 | 27,039,620 | -0.59(-0.54%) |
Feb 26, 2015 | 108.09 | 108.63 | 107.77 | 108.58 | 27,670,052 | +0.40(+0.37%) |
Feb 25, 2015 | 107.98 | 108.40 | 107.68 | 108.19 | 19,363,904 | +0.12(+0.11%) |
Feb 24, 2015 | 107.89 | 108.41 | 107.64 | 108.06 | 22,705,986 | +0.14(+0.13%) |
Feb 23, 2015 | 107.57 | 107.95 | 106.84 | 107.92 | 29,260,102 | +0.11(+0.10%) |
Feb 20, 2015 | 107.35 | 107.96 | 106.51 | 107.82 | 34,428,956 | +0.29(+0.27%) |
Feb 19, 2015 | 107.27 | 107.82 | 107.08 | 107.53 | 18,865,196 | +0.01(+0.01%) |
Feb 18, 2015 | 107.09 | 107.53 | 106.71 | 107.52 | 23,211,798 | +0.11(+0.11%) |
Feb 17, 2015 | 107.18 | 107.53 | 106.83 | 107.40 | 19,146,916 | +0.34(+0.31%) |
Feb 13, 2015 | 106.52 | 107.07 | 107.07 | 107.07 | 23,208,980 | +0.63(+0.60%) |
Feb 12, 2015 | 105.86 | 106.53 | 105.58 | 106.43 | 31,613,056 | +1.20(+1.14%) |
Feb 11, 2015 | 105.16 | 105.56 | 104.50 | 105.23 | 26,960,950 | -0.15(-0.14%) |
Feb 10, 2015 | 105.31 | 105.58 | 104.05 | 105.38 | 32,871,526 | +0.67(+0.64%) |
Feb 09, 2015 | 105.19 | 105.91 | 104.59 | 104.72 | 36,736,648 | -0.84(-0.79%) |
Feb 06, 2015 | 105.81 | 106.44 | 105.15 | 105.55 | 35,976,420 | -0.11(-0.11%) |
Feb 05, 2015 | 104.64 | 105.94 | 104.49 | 105.67 | 36,704,508 | +1.35(+1.29%) |
Feb 04, 2015 | 104.33 | 105.05 | 104.05 | 104.32 | 32,457,104 | -0.39(-0.37%) |
Feb 03, 2015 | 103.37 | 104.84 | 103.31 | 104.71 | 49,852,604 | +1.84(+1.79%) |
Feb 02, 2015 | 102.30 | 102.94 | 100.77 | 102.86 | 50,871,180 | +0.93(+0.92%) |
Jan 30, 2015 | 103.50 | 103.86 | 101.84 | 101.93 | 56,458,912 | -2.29(-2.20%) |
Jan 29, 2015 | 103.09 | 104.20 | 102.31 | 104.22 | 44,602,248 | +1.42(+1.38%) |
Jan 28, 2015 | 105.00 | 105.23 | 102.48 | 102.80 | 43,226,968 | -1.76(-1.69%) |
Jan 27, 2015 | 103.83 | 105.06 | 103.72 | 104.56 | 30,545,310 | -0.50(-0.48%) |
Jan 26, 2015 | 103.85 | 105.08 | 103.14 | 105.07 | 26,112,600 | +1.00(+0.96%) |
Jan 23, 2015 | 104.17 | 104.64 | 103.56 | 104.06 | 31,979,210 | -0.07(-0.07%) |
Jan 22, 2015 | 102.69 | 104.17 | 101.40 | 104.13 | 42,989,828 | +2.08(+2.04%) |
Jan 21, 2015 | 102.02 | 102.92 | 101.57 | 102.05 | 31,022,714 | -0.33(-0.32%) |
Jan 20, 2015 | 102.94 | 103.15 | 101.45 | 102.38 | 41,352,544 | -0.43(-0.42%) |
Jan 16, 2015 | 100.79 | 103.02 | 100.61 | 102.81 | 47,555,168 | +1.65(+1.63%) |
Jan 15, 2015 | 103.28 | 103.41 | 100.86 | 101.16 | 52,415,224 | -1.74(-1.69%) |
Jan 14, 2015 | 102.18 | 103.16 | 101.80 | 102.90 | 38,843,532 | -0.41(-0.40%) |
Jan 13, 2015 | 104.04 | 105.18 | 102.04 | 103.31 | 56,743,208 | +0.08(+0.08%) |
Jan 12, 2015 | 103.69 | 103.97 | 102.40 | 103.23 | 31,006,672 | -0.34(-0.33%) |
Jan 09, 2015 | 104.67 | 104.70 | 103.35 | 103.58 | 30,619,130 | -1.00(-0.96%) |
Jan 08, 2015 | 103.66 | 104.70 | 103.47 | 104.58 | 32,186,538 | +1.74(+1.70%) |
Jan 07, 2015 | 102.25 | 102.86 | 101.74 | 102.84 | 36,607,116 | +1.25(+1.23%) |
Jan 06, 2015 | 103.62 | 103.75 | 100.75 | 101.59 | 76,540,608 | -1.79(-1.73%) |
Jan 05, 2015 | 104.16 | 104.58 | 102.89 | 103.38 | 58,044,288 | -1.40(-1.34%) |
Jan 02, 2015 | 105.78 | 106.21 | 103.86 | 104.78 | 52,365,048 | -0.61(-0.58%) |
Dec 31, 2014 | 106.42 | 105.38 | 105.38 | 105.38 | 40,509,724 | -0.63(-0.60%) |
Dec 30, 2014 | 106.42 | 106.81 | 105.96 | 106.02 | 27,233,902 | -0.63(-0.59%) |
Dec 29, 2014 | 106.27 | 106.94 | 106.26 | 106.64 | 31,431,052 | +0.45(+0.42%) |
Dec 26, 2014 | 105.84 | 106.45 | 105.78 | 106.19 | 20,728,858 | +0.69(+0.65%) |
Dec 24, 2014 | 105.39 | 105.51 | 105.51 | 105.51 | 21,765,718 | +0.30(+0.29%) |
Dec 23, 2014 | 105.71 | 105.71 | 104.84 | 105.20 | 39,016,672 | +0.13(+0.13%) |
Dec 22, 2014 | 104.62 | 105.07 | 104.28 | 105.07 | 30,810,850 | +0.71(+0.68%) |
Dec 19, 2014 | 104.14 | 104.87 | 103.69 | 104.36 | 55,874,084 | +0.24(+0.23%) |
Dec 18, 2014 | 103.97 | 104.22 | 103.11 | 104.12 | 61,870,136 | +1.53(+1.49%) |
Dec 17, 2014 | 99.74 | 102.68 | 99.61 | 102.60 | 80,164,512 | +3.07(+3.09%) |
Dec 16, 2014 | 99.46 | 101.24 | 99.21 | 99.52 | 71,599,064 | -0.14(-0.14%) |
Dec 15, 2014 | 101.17 | 101.59 | 99.32 | 99.67 | 75,591,120 | -1.02(-1.01%) |
Dec 12, 2014 | 101.92 | 101.81 | 100.59 | 100.68 | 51,059,544 | -1.24(-1.21%) |
Dec 11, 2014 | 102.00 | 103.29 | 101.70 | 101.92 | 41,024,040 | +0.40(+0.40%) |
Dec 10, 2014 | 103.34 | 103.71 | 101.43 | 101.52 | 51,708,212 | -2.20(-2.12%) |
Dec 09, 2014 | 100.90 | 103.81 | 100.71 | 103.72 | 59,978,220 | +1.71(+1.68%) |
Dec 08, 2014 | 102.93 | 103.90 | 101.68 | 102.01 | 36,779,556 | -1.29(-1.25%) |
Dec 05, 2014 | 102.91 | 103.45 | 102.66 | 103.30 | 34,477,276 | +0.77(+0.75%) |
Dec 04, 2014 | 102.86 | 102.96 | 102.01 | 102.53 | 32,619,506 | -0.49(-0.48%) |
Dec 03, 2014 | 102.06 | 103.32 | 101.83 | 103.02 | 33,208,614 | +0.98(+0.96%) |
Dec 02, 2014 | 100.93 | 102.38 | 100.92 | 102.03 | 36,243,708 | +1.21(+1.20%) |