Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 116.74 | 117.07 | 116.16 | 116.16 | 8,255,636 | +0.09(+0.08%) |
Feb 26, 2015 | 116.54 | 116.55 | 115.83 | 116.07 | 4,022,585 | +0.37(+0.32%) |
Feb 25, 2015 | 115.83 | 115.89 | 115.33 | 115.70 | 5,032,075 | +0.44(+0.38%) |
Feb 24, 2015 | 115.00 | 115.45 | 114.29 | 115.26 | 7,601,803 | -0.17(-0.15%) |
Feb 23, 2015 | 115.11 | 116.22 | 115.07 | 115.43 | 4,804,943 | +0.15(+0.13%) |
Feb 20, 2015 | 116.10 | 116.45 | 115.05 | 115.28 | 6,681,734 | -0.66(-0.57%) |
Feb 19, 2015 | 116.40 | 116.54 | 115.74 | 115.94 | 6,528,210 | -0.40(-0.34%) |
Feb 18, 2015 | 115.99 | 116.53 | 114.99 | 116.34 | 8,334,304 | +0.33(+0.28%) |
Feb 17, 2015 | 116.40 | 116.54 | 115.58 | 116.01 | 7,219,273 | -1.97(-1.67%) |
Feb 13, 2015 | 118.05 | 117.98 | 117.98 | 117.98 | 4,108,900 | +0.64(+0.55%) |
Feb 12, 2015 | 117.68 | 117.82 | 117.09 | 117.34 | 4,342,704 | +0.27(+0.23%) |
Feb 11, 2015 | 118.49 | 118.57 | 117.00 | 117.07 | 6,777,644 | -1.40(-1.18%) |
Feb 10, 2015 | 118.63 | 119.06 | 118.21 | 118.47 | 4,085,803 | -0.70(-0.59%) |
Feb 09, 2015 | 118.83 | 119.40 | 118.77 | 119.17 | 5,235,996 | +0.53(+0.45%) |
Feb 06, 2015 | 119.15 | 119.52 | 117.95 | 118.64 | 13,206,906 | -3.15(-2.59%) |
Feb 05, 2015 | 120.98 | 121.83 | 120.61 | 121.79 | 6,878,683 | +0.21(+0.17%) |
Feb 04, 2015 | 121.63 | 122.22 | 120.92 | 121.58 | 5,384,958 | +0.53(+0.44%) |
Feb 03, 2015 | 121.74 | 121.76 | 120.56 | 121.05 | 8,252,556 | -1.37(-1.12%) |
Feb 02, 2015 | 121.84 | 123.16 | 121.82 | 122.42 | 8,883,060 | -1.03(-0.83%) |
Jan 30, 2015 | 121.30 | 123.55 | 121.16 | 123.45 | 14,555,862 | +2.69(+2.23%) |
Jan 29, 2015 | 121.99 | 122.29 | 120.26 | 120.76 | 11,997,314 | -2.66(-2.16%) |
Jan 28, 2015 | 123.52 | 123.89 | 122.94 | 123.42 | 8,467,125 | -0.98(-0.79%) |
Jan 27, 2015 | 123.56 | 124.07 | 123.51 | 124.40 | 9,582,992 | +1.41(+1.15%) |
Jan 26, 2015 | 123.33 | 123.34 | 122.52 | 122.99 | 6,758,680 | -1.24(-1.00%) |
Jan 23, 2015 | 124.43 | 124.50 | 123.35 | 124.23 | 6,270,911 | -1.00(-0.80%) |
Jan 22, 2015 | 125.07 | 125.58 | 124.14 | 125.23 | 10,510,716 | +1.00(+0.80%) |
Jan 21, 2015 | 125.18 | 125.34 | 123.37 | 124.23 | 11,081,990 | +0.03(+0.02%) |
Jan 20, 2015 | 123.63 | 124.60 | 123.49 | 124.20 | 14,963,732 | +1.68(+1.37%) |
Jan 16, 2015 | 121.73 | 123.15 | 121.70 | 122.52 | 14,428,223 | +1.58(+1.31%) |
Jan 15, 2015 | 120.41 | 121.69 | 120.34 | 120.94 | 17,680,780 | +2.97(+2.52%) |
Jan 14, 2015 | 119.08 | 119.32 | 118.19 | 117.97 | 7,726,043 | -0.19(-0.16%) |
Jan 13, 2015 | 118.96 | 119.19 | 117.87 | 118.16 | 7,692,015 | -0.40(-0.34%) |
Jan 12, 2015 | 117.46 | 118.71 | 117.32 | 118.56 | 8,316,303 | +1.30(+1.11%) |
Jan 09, 2015 | 116.51 | 117.34 | 116.50 | 117.26 | 7,962,886 | +1.32(+1.14%) |
Jan 08, 2015 | 116.45 | 116.87 | 115.85 | 115.94 | 7,032,639 | -0.49(-0.42%) |
Jan 07, 2015 | 116.47 | 116.88 | 116.17 | 116.43 | 6,433,052 | -0.69(-0.59%) |
Jan 06, 2015 | 116.22 | 117.50 | 115.80 | 117.12 | 11,237,026 | +1.32(+1.14%) |
Jan 05, 2015 | 114.78 | 116.00 | 114.73 | 115.80 | 8,171,938 | +1.72(+1.51%) |
Jan 02, 2015 | 112.49 | 114.80 | 112.32 | 114.08 | 7,109,594 | +0.50(+0.44%) |
Dec 31, 2014 | 114.89 | 113.58 | 113.58 | 113.58 | 7,624,200 | -1.62(-1.41%) |
Dec 30, 2014 | 114.99 | 116.26 | 114.90 | 115.20 | 7,984,063 | +1.53(+1.35%) |
Dec 29, 2014 | 114.61 | 114.64 | 113.23 | 113.67 | 12,959,575 | -1.16(-1.01%) |
Dec 26, 2014 | 114.82 | 114.98 | 114.53 | 114.83 | 3,765,581 | +2.06(+1.83%) |
Dec 24, 2014 | 112.83 | 112.77 | 112.77 | 112.77 | 1,501,500 | +0.03(+0.03%) |
Dec 23, 2014 | 112.88 | 113.32 | 112.61 | 112.74 | 7,761,777 | +0.19(+0.17%) |
Dec 22, 2014 | 114.81 | 114.97 | 112.41 | 112.55 | 7,481,259 | -2.22(-1.93%) |
Dec 19, 2014 | 115.06 | 115.22 | 114.77 | 114.77 | 4,652,333 | -0.38(-0.33%) |
Dec 18, 2014 | 115.59 | 115.81 | 114.58 | 115.15 | 5,256,203 | +0.88(+0.77%) |
Dec 17, 2014 | 115.10 | 115.48 | 113.58 | 114.27 | 9,089,769 | -0.68(-0.59%) |
Dec 16, 2014 | 116.28 | 116.50 | 114.07 | 114.95 | 9,170,079 | +0.56(+0.49%) |
Dec 15, 2014 | 116.22 | 116.97 | 114.36 | 114.39 | 8,780,815 | -3.02(-2.57%) |
Dec 12, 2014 | 117.39 | 117.80 | 116.68 | 117.41 | 4,736,535 | -0.28(-0.24%) |
Dec 11, 2014 | 116.98 | 118.38 | 116.82 | 117.69 | 5,209,567 | -0.27(-0.23%) |
Dec 10, 2014 | 118.15 | 118.47 | 117.81 | 117.96 | 4,272,357 | -0.23(-0.19%) |
Dec 09, 2014 | 117.04 | 118.99 | 116.98 | 118.19 | 10,464,724 | +2.41(+2.08%) |
Dec 08, 2014 | 114.97 | 116.16 | 114.46 | 115.78 | 5,221,038 | +1.35(+1.18%) |
Dec 05, 2014 | 115.16 | 115.18 | 114.24 | 114.43 | 6,330,980 | -1.45(-1.25%) |
Dec 04, 2014 | 116.01 | 116.34 | 115.61 | 115.88 | 3,622,075 | -0.45(-0.39%) |
Dec 03, 2014 | 115.68 | 116.76 | 115.56 | 116.33 | 5,756,821 | +1.19(+1.03%) |
Dec 02, 2014 | 115.13 | 115.71 | 114.72 | 115.14 | 6,368,445 | -1.44(-1.24%) |