Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 119.92 | 120.52 | 118.21 | 119.43 | 1,050,126 | -0.54(-0.45%) |
Feb 26, 2015 | 119.05 | 120.23 | 116.50 | 119.97 | 1,303,281 | +1.13(+0.95%) |
Feb 25, 2015 | 115.44 | 121.50 | 115.43 | 118.84 | 1,651,106 | +1.92(+1.64%) |
Feb 24, 2015 | 117.31 | 117.31 | 114.71 | 116.92 | 1,011,019 | -0.20(-0.17%) |
Feb 23, 2015 | 118.28 | 119.91 | 116.07 | 117.12 | 1,262,645 | -1.49(-1.26%) |
Feb 20, 2015 | 112.55 | 118.79 | 111.78 | 118.61 | 2,467,549 | +6.64(+5.93%) |
Feb 19, 2015 | 113.47 | 113.99 | 111.68 | 111.97 | 1,244,059 | -1.60(-1.41%) |
Feb 18, 2015 | 112.34 | 113.78 | 111.84 | 113.57 | 960,912 | +0.17(+0.15%) |
Feb 17, 2015 | 113.61 | 115.68 | 112.53 | 113.40 | 999,112 | -0.26(-0.23%) |
Feb 13, 2015 | 109.99 | 113.66 | 113.66 | 113.66 | 1,689,600 | +4.03(+3.68%) |
Feb 12, 2015 | 109.43 | 109.97 | 108.06 | 109.63 | 1,328,765 | +1.01(+0.93%) |
Feb 11, 2015 | 108.68 | 110.22 | 107.23 | 108.62 | 990,870 | +0.19(+0.18%) |
Feb 10, 2015 | 108.34 | 109.78 | 107.43 | 108.43 | 1,282,335 | +0.55(+0.51%) |
Feb 09, 2015 | 108.29 | 109.60 | 107.16 | 107.88 | 1,183,820 | -0.78(-0.72%) |
Feb 06, 2015 | 107.12 | 112.87 | 106.80 | 108.66 | 1,718,740 | -2.93(-2.63%) |
Feb 05, 2015 | 109.42 | 111.86 | 108.27 | 111.59 | 1,099,180 | +2.32(+2.12%) |
Feb 04, 2015 | 107.50 | 110.64 | 103.75 | 109.27 | 2,302,622 | +0.55(+0.51%) |
Feb 03, 2015 | 111.18 | 111.66 | 106.62 | 108.72 | 2,205,090 | -2.46(-2.21%) |
Feb 02, 2015 | 110.31 | 111.36 | 107.08 | 111.18 | 1,797,560 | +1.04(+0.94%) |
Jan 30, 2015 | 113.17 | 116.19 | 110.00 | 110.14 | 3,027,762 | -4.00(-3.50%) |
Jan 29, 2015 | 112.40 | 115.94 | 111.28 | 114.14 | 4,026,948 | -7.12(-5.87%) |
Jan 28, 2015 | 124.76 | 124.99 | 120.88 | 121.26 | 1,830,219 | -2.41(-1.95%) |
Jan 27, 2015 | 123.91 | 126.54 | 123.81 | 123.67 | 1,103,818 | -1.45(-1.16%) |
Jan 26, 2015 | 125.86 | 126.83 | 124.44 | 125.12 | 1,203,838 | -0.45(-0.36%) |
Jan 23, 2015 | 126.72 | 127.02 | 125.02 | 125.57 | 977,026 | -1.73(-1.36%) |
Jan 22, 2015 | 125.41 | 127.69 | 122.01 | 127.30 | 1,579,283 | +2.22(+1.77%) |
Jan 21, 2015 | 123.71 | 126.21 | 123.71 | 125.08 | 1,196,838 | +0.34(+0.28%) |
Jan 20, 2015 | 123.14 | 125.26 | 121.03 | 124.74 | 1,101,462 | +1.88(+1.53%) |
Jan 16, 2015 | 117.40 | 123.08 | 117.14 | 122.86 | 1,424,710 | +5.08(+4.31%) |
Jan 15, 2015 | 120.78 | 121.39 | 117.68 | 117.78 | 1,052,322 | -2.60(-2.16%) |
Jan 14, 2015 | 118.42 | 121.22 | 118.42 | 120.38 | 1,214,802 | -0.22(-0.18%) |
Jan 13, 2015 | 120.40 | 123.85 | 119.70 | 120.60 | 1,631,580 | +2.29(+1.94%) |
Jan 12, 2015 | 123.01 | 124.40 | 117.73 | 118.31 | 2,783,117 | -3.90(-3.19%) |
Jan 09, 2015 | 123.75 | 125.29 | 122.00 | 122.21 | 1,069,475 | -1.76(-1.42%) |
Jan 08, 2015 | 122.00 | 124.00 | 121.14 | 123.97 | 1,358,285 | +3.31(+2.74%) |
Jan 07, 2015 | 118.82 | 120.77 | 117.63 | 120.66 | 1,219,766 | +3.30(+2.81%) |
Jan 06, 2015 | 121.31 | 122.58 | 116.80 | 117.36 | 2,289,743 | -3.67(-3.03%) |
Jan 05, 2015 | 122.27 | 122.78 | 119.34 | 121.03 | 1,684,226 | -2.04(-1.66%) |
Jan 02, 2015 | 119.97 | 123.68 | 118.30 | 123.07 | 1,442,665 | +4.27(+3.59%) |
Dec 31, 2014 | 119.61 | 118.80 | 118.80 | 118.80 | 946,300 | -0.35(-0.29%) |
Dec 30, 2014 | 119.36 | 120.42 | 119.01 | 119.15 | 861,209 | -0.64(-0.53%) |
Dec 29, 2014 | 117.91 | 120.00 | 116.84 | 119.79 | 935,935 | +1.38(+1.17%) |
Dec 26, 2014 | 115.56 | 118.83 | 115.51 | 118.41 | 573,348 | +3.26(+2.83%) |
Dec 24, 2014 | 113.75 | 115.15 | 115.15 | 115.15 | 519,000 | +1.40(+1.23%) |
Dec 23, 2014 | 117.53 | 119.54 | 109.34 | 113.75 | 4,062,308 | -2.93(-2.51%) |
Dec 22, 2014 | 118.92 | 122.17 | 116.00 | 116.68 | 2,094,613 | -2.22(-1.87%) |
Dec 19, 2014 | 117.25 | 124.35 | 116.76 | 118.90 | 6,131,369 | +1.16(+0.99%) |
Dec 18, 2014 | 114.08 | 118.67 | 111.66 | 117.74 | 2,135,951 | +5.89(+5.27%) |
Dec 17, 2014 | 110.37 | 112.95 | 108.70 | 111.85 | 2,554,198 | +0.99(+0.90%) |
Dec 16, 2014 | 112.64 | 113.44 | 110.07 | 110.86 | 2,112,870 | -2.02(-1.79%) |
Dec 15, 2014 | 120.17 | 120.24 | 112.59 | 112.88 | 2,128,753 | -5.67(-4.78%) |
Dec 12, 2014 | 118.87 | 121.09 | 118.38 | 118.55 | 1,329,784 | -2.23(-1.85%) |
Dec 11, 2014 | 118.12 | 122.26 | 117.20 | 120.78 | 1,299,781 | +3.58(+3.05%) |
Dec 10, 2014 | 120.18 | 121.65 | 116.73 | 117.20 | 1,563,040 | -3.10(-2.58%) |
Dec 09, 2014 | 118.33 | 120.80 | 116.79 | 120.30 | 1,056,734 | +0.92(+0.77%) |
Dec 08, 2014 | 118.23 | 121.10 | 117.95 | 119.38 | 1,486,566 | +1.43(+1.21%) |
Dec 05, 2014 | 118.49 | 118.84 | 117.05 | 117.95 | 1,123,124 | -0.76(-0.64%) |
Dec 04, 2014 | 119.68 | 121.19 | 117.52 | 118.71 | 971,700 | -1.47(-1.22%) |
Dec 03, 2014 | 120.20 | 121.88 | 119.00 | 120.18 | 1,083,638 | +1.23(+1.03%) |
Dec 02, 2014 | 116.45 | 119.40 | 116.16 | 118.95 | 1,168,026 | +2.10(+1.80%) |