Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 109.76 | 110.32 | 108.34 | 108.39 | 1,104,895 | -1.39(-1.26%) |
Feb 26, 2015 | 109.84 | 110.35 | 109.33 | 109.77 | 678,028 | +0.02(+0.01%) |
Feb 25, 2015 | 109.55 | 110.19 | 109.31 | 109.76 | 704,978 | -0.13(-0.12%) |
Feb 24, 2015 | 109.20 | 110.92 | 109.20 | 109.89 | 1,282,114 | +0.58(+0.53%) |
Feb 23, 2015 | 110.61 | 110.61 | 108.69 | 109.30 | 1,109,580 | -1.17(-1.06%) |
Feb 20, 2015 | 109.81 | 110.53 | 108.93 | 110.47 | 1,657,705 | +0.28(+0.26%) |
Feb 19, 2015 | 109.90 | 110.68 | 109.80 | 110.19 | 1,088,957 | -0.01(-0.01%) |
Feb 18, 2015 | 111.29 | 111.35 | 109.79 | 110.19 | 1,166,261 | -1.36(-1.21%) |
Feb 17, 2015 | 111.57 | 112.14 | 111.18 | 111.55 | 1,128,083 | -0.23(-0.20%) |
Feb 13, 2015 | 111.65 | 111.78 | 111.78 | 111.78 | 865,751 | +0.19(+0.17%) |
Feb 12, 2015 | 110.50 | 111.68 | 110.44 | 111.58 | 931,955 | +1.08(+0.98%) |
Feb 11, 2015 | 110.26 | 110.84 | 109.65 | 110.50 | 1,058,577 | +0.06(+0.05%) |
Feb 10, 2015 | 110.55 | 110.68 | 109.67 | 110.45 | 1,120,814 | +1.20(+1.10%) |
Feb 09, 2015 | 109.12 | 109.40 | 108.29 | 109.25 | 1,057,073 | -0.08(-0.07%) |
Feb 06, 2015 | 108.32 | 110.67 | 108.32 | 109.33 | 1,623,127 | +1.87(+1.74%) |
Feb 05, 2015 | 106.58 | 107.94 | 106.05 | 107.45 | 1,129,427 | +0.96(+0.90%) |
Feb 04, 2015 | 106.88 | 107.59 | 106.05 | 106.50 | 1,577,856 | -0.52(-0.48%) |
Feb 03, 2015 | 104.82 | 107.13 | 104.49 | 107.01 | 1,657,126 | +3.04(+2.92%) |
Feb 02, 2015 | 101.65 | 104.11 | 100.64 | 103.98 | 1,453,342 | +3.08(+3.06%) |
Jan 30, 2015 | 102.66 | 103.21 | 100.75 | 100.89 | 1,693,933 | -2.68(-2.59%) |
Jan 29, 2015 | 104.22 | 105.09 | 102.03 | 103.57 | 2,028,044 | +1.51(+1.48%) |
Jan 28, 2015 | 104.97 | 104.97 | 101.98 | 102.06 | 1,788,421 | -2.12(-2.03%) |
Jan 27, 2015 | 104.21 | 105.07 | 103.35 | 104.18 | 888,551 | -1.43(-1.35%) |
Jan 26, 2015 | 104.47 | 105.84 | 103.93 | 105.61 | 1,334,563 | +1.05(+1.00%) |
Jan 23, 2015 | 105.16 | 105.38 | 104.14 | 104.56 | 1,537,616 | -0.60(-0.58%) |
Jan 22, 2015 | 102.71 | 105.41 | 101.69 | 105.16 | 1,468,407 | +3.14(+3.08%) |
Jan 21, 2015 | 101.07 | 102.42 | 100.00 | 102.02 | 1,453,420 | +0.95(+0.94%) |
Jan 20, 2015 | 100.94 | 101.64 | 100.00 | 101.07 | 1,263,904 | +0.40(+0.40%) |
Jan 16, 2015 | 99.29 | 100.73 | 98.11 | 100.67 | 1,158,089 | +1.45(+1.46%) |
Jan 15, 2015 | 100.92 | 101.47 | 99.11 | 99.21 | 1,101,252 | -1.70(-1.69%) |
Jan 14, 2015 | 100.86 | 101.47 | 99.42 | 100.92 | 1,485,927 | -1.88(-1.83%) |
Jan 13, 2015 | 103.47 | 104.92 | 102.01 | 102.80 | 1,458,361 | +0.74(+0.73%) |
Jan 12, 2015 | 102.97 | 103.11 | 101.28 | 102.05 | 1,125,400 | -1.05(-1.02%) |
Jan 09, 2015 | 104.44 | 104.67 | 102.77 | 103.10 | 1,044,797 | -0.96(-0.92%) |
Jan 08, 2015 | 103.79 | 104.47 | 103.16 | 104.06 | 2,082,160 | +1.82(+1.78%) |
Jan 07, 2015 | 101.55 | 102.59 | 100.79 | 102.25 | 1,574,134 | +1.78(+1.78%) |
Jan 06, 2015 | 103.22 | 103.54 | 99.71 | 100.46 | 1,619,313 | -2.78(-2.69%) |
Jan 05, 2015 | 105.61 | 106.03 | 102.72 | 103.24 | 1,323,316 | -3.42(-3.21%) |
Jan 02, 2015 | 107.38 | 107.80 | 105.55 | 106.67 | 770,476 | -0.13(-0.12%) |
Dec 31, 2014 | 108.91 | 106.79 | 106.79 | 106.79 | 688,528 | -1.58(-1.45%) |
Dec 30, 2014 | 108.90 | 108.90 | 108.29 | 108.37 | 660,927 | -0.90(-0.82%) |
Dec 29, 2014 | 109.02 | 110.14 | 108.79 | 109.27 | 500,802 | +0.03(+0.03%) |
Dec 26, 2014 | 109.99 | 110.26 | 109.18 | 109.23 | 422,284 | -0.37(-0.34%) |
Dec 24, 2014 | 110.32 | 109.61 | 109.61 | 109.61 | 366,926 | -0.83(-0.75%) |
Dec 23, 2014 | 109.26 | 110.90 | 109.26 | 110.44 | 801,567 | +1.58(+1.45%) |
Dec 22, 2014 | 108.47 | 108.93 | 108.25 | 108.85 | 672,821 | +0.38(+0.35%) |
Dec 19, 2014 | 109.07 | 109.63 | 107.74 | 108.47 | 1,593,056 | +0.01(+0.01%) |
Dec 18, 2014 | 105.75 | 108.56 | 104.82 | 108.47 | 1,520,972 | +4.08(+3.91%) |
Dec 17, 2014 | 101.34 | 104.57 | 101.20 | 104.39 | 1,382,592 | +3.58(+3.55%) |
Dec 16, 2014 | 101.31 | 103.01 | 100.14 | 100.81 | 1,939,869 | -1.30(-1.27%) |
Dec 15, 2014 | 103.81 | 104.10 | 100.75 | 102.11 | 1,848,784 | -1.02(-0.99%) |
Dec 12, 2014 | 106.71 | 107.18 | 103.10 | 103.14 | 1,832,412 | -4.98(-4.61%) |
Dec 11, 2014 | 108.58 | 109.59 | 107.89 | 108.12 | 1,076,873 | +0.21(+0.19%) |
Dec 10, 2014 | 109.22 | 109.72 | 107.80 | 107.91 | 1,570,736 | -1.48(-1.35%) |
Dec 09, 2014 | 107.90 | 109.49 | 107.11 | 109.39 | 1,098,224 | -0.33(-0.30%) |
Dec 08, 2014 | 109.19 | 110.75 | 108.51 | 109.72 | 1,059,907 | +0.58(+0.53%) |
Dec 05, 2014 | 108.29 | 109.30 | 108.05 | 109.14 | 1,000,457 | +1.25(+1.16%) |
Dec 04, 2014 | 107.16 | 107.97 | 106.88 | 107.89 | 719,167 | +0.13(+0.12%) |
Dec 03, 2014 | 107.22 | 107.94 | 106.72 | 107.75 | 991,334 | +0.65(+0.61%) |
Dec 02, 2014 | 105.80 | 107.32 | 105.65 | 107.10 | 927,382 | +1.57(+1.49%) |