Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 113.27 | 113.66 | 113.00 | 113.05 | 1,556,413 | -0.53(-0.47%) |
Feb 26, 2015 | 114.20 | 114.56 | 113.22 | 113.57 | 1,300,849 | -0.58(-0.51%) |
Feb 25, 2015 | 115.41 | 115.41 | 114.02 | 114.15 | 902,719 | -1.25(-1.09%) |
Feb 24, 2015 | 114.75 | 115.70 | 114.71 | 115.41 | 938,183 | +0.34(+0.30%) |
Feb 23, 2015 | 115.46 | 115.71 | 114.67 | 115.06 | 917,521 | -0.80(-0.69%) |
Feb 20, 2015 | 113.48 | 116.12 | 113.26 | 115.86 | 1,646,580 | +2.22(+1.96%) |
Feb 19, 2015 | 112.69 | 113.97 | 112.42 | 113.64 | 911,928 | +0.69(+0.61%) |
Feb 18, 2015 | 112.20 | 113.14 | 112.12 | 112.95 | 927,076 | +0.50(+0.44%) |
Feb 17, 2015 | 111.85 | 112.62 | 110.99 | 112.45 | 1,525,341 | +0.36(+0.32%) |
Feb 13, 2015 | 112.17 | 112.09 | 112.09 | 112.09 | 1,671,696 | -0.44(-0.39%) |
Feb 12, 2015 | 111.81 | 112.86 | 111.64 | 112.53 | 1,056,929 | +0.77(+0.69%) |
Feb 11, 2015 | 112.48 | 112.61 | 111.04 | 111.77 | 1,592,811 | -0.77(-0.69%) |
Feb 10, 2015 | 113.00 | 113.00 | 111.35 | 112.54 | 1,671,367 | +0.99(+0.89%) |
Feb 09, 2015 | 112.94 | 113.44 | 111.29 | 111.55 | 2,335,179 | -1.91(-1.69%) |
Feb 06, 2015 | 112.97 | 114.32 | 112.65 | 113.46 | 1,753,594 | +0.49(+0.43%) |
Feb 05, 2015 | 112.87 | 113.39 | 112.43 | 112.97 | 1,718,089 | +0.13(+0.12%) |
Feb 04, 2015 | 113.02 | 113.93 | 112.62 | 112.84 | 1,842,053 | -0.34(-0.30%) |
Feb 03, 2015 | 111.51 | 113.30 | 111.16 | 113.18 | 2,324,122 | +2.31(+2.08%) |
Feb 02, 2015 | 109.06 | 111.18 | 107.93 | 110.88 | 2,493,368 | +2.37(+2.18%) |
Jan 30, 2015 | 108.20 | 110.06 | 108.03 | 108.51 | 4,272,023 | -1.03(-0.94%) |
Jan 29, 2015 | 111.04 | 111.47 | 108.37 | 109.54 | 3,846,272 | -1.56(-1.41%) |
Jan 28, 2015 | 113.22 | 115.60 | 110.89 | 111.11 | 3,394,023 | -0.65(-0.58%) |
Jan 27, 2015 | 112.68 | 113.02 | 111.64 | 111.76 | 1,952,117 | -2.33(-2.04%) |
Jan 26, 2015 | 114.96 | 114.96 | 113.64 | 114.09 | 1,502,314 | -1.03(-0.89%) |
Jan 23, 2015 | 114.98 | 116.00 | 114.31 | 115.11 | 1,100,487 | +0.09(+0.08%) |
Jan 22, 2015 | 113.57 | 115.31 | 112.78 | 115.02 | 1,609,665 | +1.89(+1.67%) |
Jan 21, 2015 | 112.66 | 113.50 | 112.25 | 113.13 | 1,470,668 | +0.65(+0.58%) |
Jan 20, 2015 | 113.30 | 113.95 | 111.28 | 112.48 | 2,162,990 | -0.80(-0.70%) |
Jan 16, 2015 | 111.99 | 113.28 | 113.28 | 113.28 | 2,064,300 | +1.11(+0.99%) |
Jan 15, 2015 | 111.88 | 112.80 | 111.38 | 112.17 | 1,819,660 | +0.29(+0.26%) |
Jan 14, 2015 | 110.64 | 112.26 | 110.29 | 111.88 | 1,545,329 | +0.15(+0.13%) |
Jan 13, 2015 | 113.13 | 114.13 | 110.84 | 111.73 | 2,123,696 | -0.09(-0.08%) |
Jan 12, 2015 | 113.19 | 113.20 | 111.52 | 111.82 | 1,709,906 | -0.87(-0.77%) |
Jan 09, 2015 | 112.20 | 113.13 | 111.40 | 112.69 | 3,739,905 | +0.41(+0.37%) |
Jan 08, 2015 | 110.39 | 112.37 | 110.25 | 112.28 | 4,758,218 | +2.64(+2.41%) |
Jan 07, 2015 | 110.11 | 110.83 | 109.45 | 109.63 | 2,549,419 | -0.42(-0.38%) |
Jan 06, 2015 | 110.10 | 110.78 | 108.81 | 110.06 | 3,419,299 | +0.13(+0.12%) |
Jan 05, 2015 | 111.87 | 112.42 | 109.78 | 109.92 | 1,772,242 | -2.34(-2.09%) |
Jan 02, 2015 | 112.28 | 112.75 | 111.22 | 112.27 | 1,371,552 | +0.67(+0.60%) |
Dec 31, 2014 | 112.88 | 111.60 | 111.60 | 111.60 | 1,442,107 | -1.63(-1.44%) |
Dec 30, 2014 | 114.03 | 114.03 | 113.08 | 113.22 | 1,191,141 | -0.84(-0.74%) |
Dec 29, 2014 | 114.34 | 114.59 | 113.71 | 114.07 | 1,215,641 | -0.58(-0.51%) |
Dec 26, 2014 | 115.09 | 115.21 | 114.58 | 114.65 | 703,791 | -0.12(-0.11%) |
Dec 24, 2014 | 114.82 | 114.77 | 114.77 | 114.77 | 1,005,430 | +0.19(+0.16%) |
Dec 23, 2014 | 115.26 | 115.45 | 114.47 | 114.59 | 1,916,802 | -0.07(-0.06%) |
Dec 22, 2014 | 114.08 | 115.16 | 113.70 | 114.66 | 4,013,807 | +1.27(+1.12%) |
Dec 19, 2014 | 113.62 | 114.20 | 113.32 | 113.39 | 4,976,704 | +0.01(+0.01%) |
Dec 18, 2014 | 112.49 | 113.73 | 112.49 | 113.38 | 3,887,976 | +2.10(+1.89%) |
Dec 17, 2014 | 110.77 | 111.80 | 109.86 | 111.28 | 2,410,364 | +0.67(+0.61%) |
Dec 16, 2014 | 109.82 | 112.67 | 109.51 | 110.61 | 2,725,563 | +0.64(+0.58%) |
Dec 15, 2014 | 111.64 | 112.39 | 109.87 | 109.97 | 3,044,920 | -1.46(-1.31%) |
Dec 12, 2014 | 114.34 | 114.57 | 111.37 | 111.42 | 3,685,812 | -4.05(-3.50%) |
Dec 11, 2014 | 114.95 | 116.24 | 114.88 | 115.47 | 1,972,756 | +1.02(+0.89%) |
Dec 10, 2014 | 117.30 | 117.44 | 114.29 | 114.45 | 2,462,099 | -3.15(-2.68%) |
Dec 09, 2014 | 116.41 | 118.11 | 115.91 | 117.60 | 2,281,938 | +0.05(+0.04%) |
Dec 08, 2014 | 117.78 | 118.09 | 117.01 | 117.55 | 2,633,564 | -0.15(-0.13%) |
Dec 05, 2014 | 117.58 | 117.98 | 117.35 | 117.70 | 2,235,180 | +0.22(+0.19%) |
Dec 04, 2014 | 117.84 | 117.84 | 116.85 | 117.48 | 1,683,952 | -0.20(-0.17%) |
Dec 03, 2014 | 117.38 | 117.89 | 117.04 | 117.69 | 2,442,392 | +0.74(+0.63%) |
Dec 02, 2014 | 116.84 | 117.29 | 116.66 | 116.95 | 1,836,687 | +0.37(+0.32%) |