Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 124.15 | 124.15 | 122.69 | 123.64 | 3,608,702 | +0.26(+0.21%) |
Feb 26, 2015 | 123.74 | 124.19 | 123.01 | 123.38 | 2,249,273 | -0.70(-0.56%) |
Feb 25, 2015 | 124.27 | 125.03 | 123.84 | 124.08 | 1,906,153 | -0.62(-0.49%) |
Feb 24, 2015 | 125.68 | 125.70 | 124.52 | 124.70 | 2,191,098 | -0.15(-0.12%) |
Feb 23, 2015 | 124.52 | 124.91 | 123.70 | 124.85 | 1,886,244 | +0.72(+0.58%) |
Feb 20, 2015 | 123.40 | 124.34 | 122.75 | 124.13 | 1,897,494 | +0.73(+0.59%) |
Feb 19, 2015 | 123.59 | 124.11 | 123.22 | 123.40 | 1,513,888 | -0.47(-0.38%) |
Feb 18, 2015 | 123.81 | 124.08 | 123.28 | 123.87 | 1,831,529 | -0.25(-0.20%) |
Feb 17, 2015 | 123.68 | 124.19 | 122.55 | 124.12 | 1,832,165 | +0.36(+0.29%) |
Feb 13, 2015 | 124.71 | 123.76 | 123.76 | 123.76 | 2,290,125 | -0.55(-0.45%) |
Feb 12, 2015 | 124.53 | 124.85 | 123.56 | 124.32 | 2,035,039 | +0.25(+0.20%) |
Feb 11, 2015 | 124.85 | 124.92 | 123.30 | 124.07 | 2,727,571 | -0.34(-0.27%) |
Feb 10, 2015 | 124.21 | 124.62 | 123.38 | 124.41 | 2,029,201 | +0.57(+0.46%) |
Feb 09, 2015 | 124.81 | 125.19 | 123.23 | 123.84 | 3,263,506 | -0.97(-0.78%) |
Feb 06, 2015 | 125.24 | 125.86 | 124.36 | 124.81 | 3,487,712 | -0.33(-0.26%) |
Feb 05, 2015 | 125.48 | 126.82 | 123.82 | 125.14 | 8,322,011 | -1.54(-1.21%) |
Feb 04, 2015 | 123.55 | 127.43 | 123.55 | 126.67 | 13,545,484 | +1.76(+1.41%) |
Feb 03, 2015 | 118.91 | 125.02 | 117.61 | 124.91 | 12,680,450 | +6.30(+5.31%) |
Feb 02, 2015 | 116.99 | 118.80 | 113.84 | 118.61 | 5,904,846 | +2.44(+2.10%) |
Jan 30, 2015 | 116.25 | 116.83 | 116.09 | 116.17 | 6,362,501 | +1.91(+1.67%) |
Jan 29, 2015 | 113.87 | 114.30 | 112.85 | 114.26 | 2,305,268 | +0.83(+0.73%) |
Jan 28, 2015 | 115.04 | 115.73 | 113.38 | 113.43 | 2,482,603 | -1.11(-0.97%) |
Jan 27, 2015 | 115.97 | 116.01 | 114.45 | 114.54 | 2,199,005 | -1.56(-1.34%) |
Jan 26, 2015 | 115.09 | 116.22 | 115.01 | 116.10 | 1,825,665 | +0.70(+0.60%) |
Jan 23, 2015 | 115.03 | 115.62 | 114.45 | 115.40 | 2,093,007 | +0.63(+0.55%) |
Jan 22, 2015 | 113.33 | 114.78 | 112.43 | 114.77 | 2,335,647 | +1.73(+1.53%) |
Jan 21, 2015 | 112.81 | 113.50 | 112.42 | 113.04 | 2,071,325 | -0.19(-0.17%) |
Jan 20, 2015 | 114.32 | 114.77 | 112.41 | 113.23 | 2,260,644 | -0.28(-0.24%) |
Jan 16, 2015 | 112.96 | 113.71 | 112.29 | 113.51 | 2,196,899 | +0.33(+0.29%) |
Jan 15, 2015 | 113.70 | 113.88 | 112.62 | 113.18 | 2,240,065 | +0.00(+0.00%) |
Jan 14, 2015 | 113.75 | 113.91 | 112.31 | 113.18 | 2,717,992 | -1.45(-1.26%) |
Jan 13, 2015 | 115.53 | 117.32 | 114.06 | 114.62 | 2,709,078 | -1.16(-1.00%) |
Jan 12, 2015 | 116.65 | 117.12 | 115.46 | 115.79 | 1,655,058 | -0.65(-0.56%) |
Jan 09, 2015 | 117.38 | 117.84 | 116.36 | 116.44 | 2,125,807 | -1.82(-1.54%) |
Jan 08, 2015 | 118.26 | 118.69 | 117.75 | 118.26 | 3,615,211 | +1.01(+0.86%) |
Jan 07, 2015 | 115.85 | 117.34 | 115.66 | 117.25 | 2,672,627 | +2.01(+1.74%) |
Jan 06, 2015 | 114.23 | 116.13 | 113.62 | 115.24 | 3,923,892 | +1.50(+1.32%) |
Jan 05, 2015 | 115.11 | 115.49 | 113.58 | 113.74 | 2,155,839 | -1.31(-1.14%) |
Jan 02, 2015 | 115.26 | 116.30 | 114.40 | 115.05 | 1,811,545 | -0.11(-0.10%) |
Dec 31, 2014 | 116.57 | 115.16 | 115.16 | 115.16 | 1,819,132 | -1.41(-1.21%) |
Dec 30, 2014 | 116.18 | 117.06 | 116.18 | 116.57 | 1,426,359 | +0.12(+0.10%) |
Dec 29, 2014 | 116.46 | 116.87 | 115.97 | 116.45 | 1,679,297 | -0.08(-0.07%) |
Dec 26, 2014 | 116.67 | 116.88 | 116.24 | 116.53 | 1,517,771 | -0.17(-0.15%) |
Dec 24, 2014 | 117.44 | 116.70 | 116.70 | 116.70 | 909,258 | -0.41(-0.35%) |
Dec 23, 2014 | 117.42 | 117.78 | 116.72 | 117.11 | 1,802,336 | +0.76(+0.66%) |
Dec 22, 2014 | 115.64 | 116.39 | 115.24 | 116.35 | 2,187,012 | +1.17(+1.02%) |
Dec 19, 2014 | 114.96 | 115.77 | 114.82 | 115.18 | 4,960,454 | +0.17(+0.15%) |
Dec 18, 2014 | 113.89 | 115.01 | 113.16 | 115.01 | 3,569,979 | +1.81(+1.60%) |
Dec 17, 2014 | 111.55 | 113.43 | 111.12 | 113.19 | 2,989,265 | +1.64(+1.47%) |
Dec 16, 2014 | 112.55 | 113.17 | 110.94 | 111.55 | 3,039,556 | -0.72(-0.64%) |
Dec 15, 2014 | 112.64 | 113.33 | 111.35 | 112.27 | 3,023,888 | +0.25(+0.22%) |
Dec 12, 2014 | 113.73 | 114.84 | 111.98 | 112.02 | 4,519,851 | -2.87(-2.50%) |
Dec 11, 2014 | 114.62 | 115.92 | 114.28 | 114.88 | 2,955,730 | +0.94(+0.83%) |
Dec 10, 2014 | 117.75 | 119.28 | 113.25 | 113.94 | 6,053,974 | -2.27(-1.95%) |
Dec 09, 2014 | 115.47 | 116.28 | 114.45 | 116.21 | 2,574,368 | +0.58(+0.50%) |
Dec 08, 2014 | 116.22 | 116.22 | 115.32 | 115.63 | 2,395,410 | -0.75(-0.64%) |
Dec 05, 2014 | 116.32 | 116.43 | 115.33 | 116.38 | 1,474,628 | +0.19(+0.16%) |
Dec 04, 2014 | 116.57 | 116.57 | 115.38 | 116.19 | 1,629,148 | +0.27(+0.23%) |
Dec 03, 2014 | 116.16 | 116.42 | 115.35 | 115.92 | 2,210,527 | -0.30(-0.26%) |
Dec 02, 2014 | 115.71 | 116.46 | 115.17 | 116.22 | 2,172,405 | +0.88(+0.76%) |