Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 106.64 | 107.08 | 105.11 | 105.19 | 1,592,312 | -1.43(-1.34%) |
Feb 26, 2015 | 109.65 | 110.56 | 106.32 | 106.62 | 1,348,425 | -2.96(-2.70%) |
Feb 25, 2015 | 110.21 | 110.52 | 109.32 | 109.59 | 1,500,223 | -0.69(-0.63%) |
Feb 24, 2015 | 109.41 | 110.72 | 109.36 | 110.28 | 1,438,134 | +0.86(+0.78%) |
Feb 23, 2015 | 108.85 | 109.42 | 108.47 | 109.42 | 1,246,270 | +0.84(+0.77%) |
Feb 20, 2015 | 107.04 | 108.81 | 106.22 | 108.58 | 994,315 | +1.46(+1.36%) |
Feb 19, 2015 | 105.96 | 108.57 | 105.83 | 107.12 | 1,319,412 | +1.23(+1.16%) |
Feb 18, 2015 | 104.78 | 106.08 | 104.56 | 105.89 | 1,105,749 | +0.51(+0.49%) |
Feb 17, 2015 | 104.59 | 105.90 | 103.32 | 105.37 | 937,154 | +0.21(+0.20%) |
Feb 13, 2015 | 104.70 | 105.17 | 105.17 | 105.17 | 1,157,720 | +1.11(+1.07%) |
Feb 12, 2015 | 103.45 | 104.39 | 103.13 | 104.05 | 628,005 | +1.04(+1.01%) |
Feb 11, 2015 | 101.41 | 103.20 | 100.69 | 103.02 | 1,021,830 | +1.83(+1.80%) |
Feb 10, 2015 | 102.28 | 103.21 | 100.43 | 101.19 | 1,505,274 | -0.67(-0.66%) |
Feb 09, 2015 | 105.62 | 105.71 | 100.69 | 101.86 | 3,376,383 | -5.33(-4.97%) |
Feb 06, 2015 | 107.59 | 108.49 | 106.52 | 107.19 | 942,945 | +0.00(+0.00%) |
Feb 05, 2015 | 105.27 | 108.00 | 105.27 | 107.19 | 954,880 | +1.61(+1.52%) |
Feb 04, 2015 | 110.63 | 110.63 | 104.82 | 105.58 | 2,663,844 | -6.69(-5.96%) |
Feb 03, 2015 | 110.36 | 112.37 | 110.08 | 112.27 | 908,947 | +2.32(+2.11%) |
Feb 02, 2015 | 109.03 | 110.01 | 107.64 | 109.95 | 856,312 | +1.11(+1.02%) |
Jan 30, 2015 | 110.55 | 110.88 | 108.71 | 108.84 | 1,008,565 | -2.64(-2.37%) |
Jan 29, 2015 | 110.69 | 112.45 | 110.17 | 111.48 | 699,026 | +1.30(+1.18%) |
Jan 28, 2015 | 111.54 | 112.11 | 110.14 | 110.18 | 806,486 | -1.05(-0.94%) |
Jan 27, 2015 | 108.43 | 111.91 | 107.59 | 111.23 | 1,892,159 | +1.73(+1.58%) |
Jan 26, 2015 | 110.29 | 110.66 | 109.21 | 109.50 | 1,768,545 | -1.07(-0.96%) |
Jan 23, 2015 | 112.33 | 112.69 | 110.47 | 110.57 | 809,016 | -1.64(-1.46%) |
Jan 22, 2015 | 111.08 | 112.75 | 110.76 | 112.20 | 1,033,851 | +1.95(+1.77%) |
Jan 21, 2015 | 109.32 | 110.82 | 108.77 | 110.25 | 886,879 | +0.75(+0.69%) |
Jan 20, 2015 | 110.14 | 111.32 | 108.41 | 109.50 | 1,234,481 | -0.48(-0.44%) |
Jan 16, 2015 | 108.77 | 110.12 | 108.29 | 109.98 | 979,644 | +0.56(+0.51%) |
Jan 15, 2015 | 113.22 | 113.35 | 109.27 | 109.42 | 1,455,719 | -3.82(-3.37%) |
Jan 14, 2015 | 114.85 | 115.67 | 112.70 | 113.24 | 1,215,390 | -3.20(-2.75%) |
Jan 13, 2015 | 116.48 | 117.84 | 114.94 | 116.44 | 836,586 | +0.22(+0.19%) |
Jan 12, 2015 | 116.48 | 116.73 | 115.32 | 116.22 | 594,595 | -0.14(-0.12%) |
Jan 09, 2015 | 117.41 | 117.41 | 116.02 | 116.36 | 676,431 | -1.19(-1.02%) |
Jan 08, 2015 | 118.95 | 120.56 | 116.30 | 117.56 | 1,050,720 | -0.87(-0.73%) |
Jan 07, 2015 | 116.92 | 118.87 | 116.49 | 118.42 | 1,108,106 | +2.95(+2.56%) |
Jan 06, 2015 | 118.02 | 118.26 | 113.26 | 115.47 | 2,821,689 | -4.87(-4.04%) |
Jan 05, 2015 | 123.49 | 123.72 | 119.74 | 120.34 | 1,181,998 | -4.37(-3.51%) |
Jan 02, 2015 | 127.23 | 127.37 | 124.00 | 124.71 | 742,622 | -1.81(-1.43%) |
Dec 31, 2014 | 126.25 | 126.52 | 126.52 | 126.52 | 602,160 | +0.80(+0.64%) |
Dec 30, 2014 | 126.71 | 127.01 | 125.31 | 125.72 | 621,181 | -0.77(-0.61%) |
Dec 29, 2014 | 124.21 | 126.99 | 123.94 | 126.49 | 704,106 | +2.03(+1.63%) |
Dec 26, 2014 | 124.36 | 125.29 | 124.04 | 124.45 | 249,627 | +0.63(+0.51%) |
Dec 24, 2014 | 124.80 | 123.82 | 123.82 | 123.82 | 235,535 | -0.93(-0.74%) |
Dec 23, 2014 | 123.15 | 125.52 | 122.91 | 124.75 | 763,586 | +2.37(+1.94%) |
Dec 22, 2014 | 121.67 | 122.57 | 121.11 | 122.38 | 445,031 | +1.06(+0.87%) |
Dec 19, 2014 | 123.97 | 123.97 | 120.54 | 121.33 | 873,856 | -1.95(-1.58%) |
Dec 18, 2014 | 123.25 | 123.33 | 121.55 | 123.27 | 952,171 | +1.05(+0.86%) |
Dec 17, 2014 | 120.91 | 122.36 | 119.14 | 122.22 | 869,547 | +2.10(+1.75%) |
Dec 16, 2014 | 124.32 | 124.32 | 120.04 | 120.12 | 1,187,570 | -4.65(-3.73%) |
Dec 15, 2014 | 125.70 | 126.27 | 124.47 | 124.77 | 1,166,231 | -0.62(-0.50%) |
Dec 12, 2014 | 123.49 | 126.08 | 123.09 | 125.39 | 1,530,742 | +1.45(+1.17%) |
Dec 11, 2014 | 122.25 | 124.47 | 122.10 | 123.94 | 1,318,701 | +2.84(+2.35%) |
Dec 10, 2014 | 120.82 | 121.84 | 120.08 | 121.10 | 1,236,004 | +0.28(+0.23%) |
Dec 09, 2014 | 118.16 | 121.74 | 117.61 | 120.82 | 1,337,197 | +0.90(+0.75%) |
Dec 08, 2014 | 120.80 | 122.38 | 119.69 | 119.92 | 1,056,453 | -1.26(-1.04%) |
Dec 05, 2014 | 120.93 | 122.01 | 119.93 | 121.19 | 1,458,369 | +0.09(+0.07%) |
Dec 04, 2014 | 119.89 | 123.86 | 119.06 | 121.10 | 2,015,882 | -1.70(-1.38%) |
Dec 03, 2014 | 120.33 | 122.80 | 120.01 | 122.80 | 1,648,805 | +2.55(+2.12%) |
Dec 02, 2014 | 120.13 | 121.07 | 119.91 | 120.25 | 930,267 | -0.27(-0.22%) |