Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 122.03 | 122.08 | 120.48 | 120.61 | 384,510 | -1.12(-0.92%) |
Feb 26, 2015 | 120.41 | 122.77 | 120.25 | 121.73 | 452,062 | +0.49(+0.40%) |
Feb 25, 2015 | 119.58 | 122.48 | 119.00 | 121.24 | 573,041 | +2.05(+1.72%) |
Feb 24, 2015 | 120.05 | 121.42 | 118.13 | 119.19 | 760,332 | -2.34(-1.92%) |
Feb 23, 2015 | 117.53 | 121.54 | 117.53 | 121.53 | 624,878 | +4.03(+3.43%) |
Feb 20, 2015 | 113.50 | 117.59 | 113.03 | 117.50 | 963,106 | +4.00(+3.53%) |
Feb 19, 2015 | 112.65 | 118.43 | 110.40 | 113.50 | 1,258,494 | +3.92(+3.57%) |
Feb 18, 2015 | 106.84 | 109.62 | 106.84 | 109.58 | 619,830 | +2.47(+2.31%) |
Feb 17, 2015 | 107.02 | 108.37 | 106.69 | 107.11 | 492,904 | +0.33(+0.31%) |
Feb 13, 2015 | 105.84 | 106.78 | 106.78 | 106.78 | 471,420 | +0.87(+0.82%) |
Feb 12, 2015 | 104.84 | 106.31 | 103.97 | 105.90 | 333,868 | +1.82(+1.75%) |
Feb 11, 2015 | 102.34 | 104.39 | 102.34 | 104.09 | 300,858 | +1.26(+1.23%) |
Feb 10, 2015 | 102.41 | 103.02 | 101.45 | 102.82 | 206,198 | +1.08(+1.06%) |
Feb 09, 2015 | 103.22 | 103.77 | 101.58 | 101.74 | 248,560 | -2.12(-2.05%) |
Feb 06, 2015 | 102.92 | 104.53 | 102.53 | 103.86 | 439,692 | +0.74(+0.72%) |
Feb 05, 2015 | 104.01 | 104.29 | 102.84 | 103.12 | 215,659 | -0.02(-0.02%) |
Feb 04, 2015 | 103.40 | 104.05 | 102.76 | 103.14 | 243,807 | -0.27(-0.26%) |
Feb 03, 2015 | 101.12 | 103.52 | 101.12 | 103.40 | 371,471 | +2.70(+2.68%) |
Feb 02, 2015 | 99.61 | 100.75 | 97.81 | 100.71 | 262,261 | +1.20(+1.21%) |
Jan 30, 2015 | 100.28 | 100.89 | 99.20 | 99.50 | 331,848 | -1.61(-1.60%) |
Jan 29, 2015 | 101.15 | 101.48 | 99.54 | 101.12 | 263,317 | +0.04(+0.04%) |
Jan 28, 2015 | 102.64 | 103.08 | 100.62 | 101.07 | 253,335 | -0.52(-0.51%) |
Jan 27, 2015 | 100.40 | 102.14 | 100.40 | 101.59 | 363,066 | -0.40(-0.39%) |
Jan 26, 2015 | 101.74 | 102.04 | 100.48 | 102.00 | 319,213 | -0.08(-0.07%) |
Jan 23, 2015 | 101.89 | 102.26 | 100.59 | 102.07 | 303,494 | +0.18(+0.18%) |
Jan 22, 2015 | 99.74 | 102.22 | 98.51 | 101.89 | 366,337 | +2.98(+3.01%) |
Jan 21, 2015 | 97.80 | 99.09 | 97.29 | 98.92 | 334,985 | +0.96(+0.98%) |
Jan 20, 2015 | 98.65 | 99.38 | 96.75 | 97.96 | 433,211 | -0.73(-0.74%) |
Jan 16, 2015 | 95.82 | 98.85 | 95.82 | 98.69 | 321,176 | +2.40(+2.49%) |
Jan 15, 2015 | 96.74 | 98.08 | 95.43 | 96.30 | 393,671 | -0.59(-0.61%) |
Jan 14, 2015 | 96.56 | 98.27 | 95.86 | 96.88 | 507,027 | -1.19(-1.21%) |
Jan 13, 2015 | 98.81 | 100.32 | 97.08 | 98.07 | 352,536 | -0.50(-0.50%) |
Jan 12, 2015 | 99.38 | 99.45 | 97.42 | 98.57 | 298,073 | -0.32(-0.33%) |
Jan 09, 2015 | 100.40 | 101.05 | 98.83 | 98.89 | 214,757 | -1.59(-1.58%) |
Jan 08, 2015 | 98.21 | 100.62 | 97.77 | 100.48 | 399,683 | +3.12(+3.21%) |
Jan 07, 2015 | 98.19 | 99.15 | 96.51 | 97.35 | 447,252 | -0.17(-0.18%) |
Jan 06, 2015 | 95.36 | 98.17 | 94.73 | 97.52 | 513,660 | +3.46(+3.67%) |
Jan 05, 2015 | 95.28 | 95.64 | 93.38 | 94.07 | 246,277 | -1.43(-1.50%) |
Jan 02, 2015 | 96.00 | 96.76 | 94.38 | 95.50 | 233,291 | -0.47(-0.49%) |
Dec 31, 2014 | 97.73 | 95.97 | 95.97 | 95.97 | 264,595 | -1.60(-1.64%) |
Dec 30, 2014 | 97.72 | 98.37 | 97.44 | 97.57 | 156,615 | -0.55(-0.57%) |
Dec 29, 2014 | 98.22 | 99.03 | 98.07 | 98.12 | 124,077 | -0.43(-0.43%) |
Dec 26, 2014 | 98.45 | 98.81 | 97.46 | 98.55 | 108,449 | +0.55(+0.56%) |
Dec 24, 2014 | 97.73 | 98.00 | 98.00 | 98.00 | 96,791 | +0.20(+0.21%) |
Dec 23, 2014 | 98.45 | 99.24 | 97.69 | 97.80 | 373,464 | -0.09(-0.09%) |
Dec 22, 2014 | 95.02 | 98.50 | 95.26 | 97.88 | 406,828 | +2.87(+3.02%) |
Dec 19, 2014 | 93.87 | 95.25 | 93.81 | 95.02 | 451,627 | +0.95(+1.01%) |
Dec 18, 2014 | 91.60 | 94.11 | 91.25 | 94.07 | 324,142 | +2.89(+3.17%) |
Dec 17, 2014 | 89.52 | 91.50 | 88.56 | 91.17 | 272,640 | +1.90(+2.13%) |
Dec 16, 2014 | 88.29 | 89.91 | 87.60 | 89.27 | 313,177 | +0.75(+0.85%) |
Dec 15, 2014 | 89.04 | 89.06 | 87.49 | 88.52 | 274,920 | +0.07(+0.08%) |
Dec 12, 2014 | 88.40 | 89.21 | 87.93 | 88.45 | 336,170 | -0.93(-1.04%) |
Dec 11, 2014 | 89.20 | 90.18 | 89.09 | 89.38 | 203,115 | +0.45(+0.51%) |
Dec 10, 2014 | 91.55 | 91.55 | 88.86 | 88.93 | 173,987 | -2.99(-3.25%) |
Dec 09, 2014 | 91.12 | 92.26 | 90.27 | 91.92 | 221,096 | -0.53(-0.57%) |
Dec 08, 2014 | 93.26 | 94.05 | 92.14 | 92.45 | 371,462 | -0.86(-0.92%) |
Dec 05, 2014 | 92.16 | 93.32 | 92.16 | 93.31 | 337,275 | +1.54(+1.68%) |
Dec 04, 2014 | 92.57 | 93.21 | 91.55 | 91.76 | 180,358 | -1.49(-1.60%) |
Dec 03, 2014 | 91.89 | 93.40 | 91.64 | 93.26 | 225,082 | +1.35(+1.47%) |
Dec 02, 2014 | 91.06 | 92.85 | 90.95 | 91.91 | 234,200 | +0.52(+0.57%) |