Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 124.07 | 124.14 | 123.26 | 123.33 | 2,661,070 | -0.70(-0.57%) |
Feb 26, 2015 | 123.48 | 124.31 | 123.33 | 124.03 | 2,446,832 | +0.53(+0.43%) |
Feb 25, 2015 | 123.57 | 124.07 | 123.31 | 123.51 | 2,761,075 | -0.17(-0.14%) |
Feb 24, 2015 | 123.05 | 123.77 | 122.91 | 123.68 | 2,420,602 | +0.23(+0.18%) |
Feb 23, 2015 | 122.96 | 123.49 | 122.64 | 123.45 | 2,510,597 | +0.50(+0.41%) |
Feb 20, 2015 | 121.94 | 123.05 | 120.76 | 122.94 | 3,304,610 | +0.75(+0.62%) |
Feb 19, 2015 | 122.42 | 122.53 | 121.82 | 122.19 | 2,254,525 | -0.23(-0.19%) |
Feb 18, 2015 | 122.07 | 122.50 | 121.40 | 122.42 | 2,122,277 | +0.35(+0.29%) |
Feb 17, 2015 | 121.35 | 122.07 | 120.73 | 122.07 | 2,872,823 | +0.72(+0.59%) |
Feb 13, 2015 | 121.32 | 121.35 | 121.35 | 121.35 | 2,450,461 | +0.02(+0.02%) |
Feb 12, 2015 | 120.61 | 121.36 | 120.55 | 121.33 | 2,209,327 | +1.05(+0.87%) |
Feb 11, 2015 | 120.31 | 120.64 | 119.54 | 120.28 | 2,317,898 | -0.23(-0.19%) |
Feb 10, 2015 | 120.21 | 120.75 | 119.63 | 120.51 | 2,593,758 | +0.71(+0.59%) |
Feb 09, 2015 | 119.47 | 120.31 | 119.07 | 119.80 | 2,852,318 | -0.89(-0.74%) |
Feb 06, 2015 | 120.81 | 121.86 | 120.32 | 120.69 | 2,513,763 | -0.35(-0.29%) |
Feb 05, 2015 | 120.14 | 121.07 | 119.73 | 121.04 | 2,821,439 | +1.27(+1.06%) |
Feb 04, 2015 | 120.48 | 120.52 | 119.36 | 119.78 | 3,252,234 | -0.82(-0.68%) |
Feb 03, 2015 | 120.04 | 120.78 | 119.71 | 120.60 | 3,584,038 | +1.10(+0.92%) |
Feb 02, 2015 | 117.82 | 119.64 | 116.93 | 119.50 | 3,242,948 | +1.54(+1.31%) |
Jan 30, 2015 | 119.73 | 119.89 | 117.95 | 117.95 | 4,900,986 | -2.78(-2.30%) |
Jan 29, 2015 | 119.24 | 120.76 | 118.49 | 120.74 | 3,679,866 | +1.59(+1.34%) |
Jan 28, 2015 | 119.63 | 121.06 | 119.02 | 119.15 | 4,918,415 | +0.23(+0.19%) |
Jan 27, 2015 | 117.96 | 120.02 | 116.97 | 118.92 | 5,766,124 | -0.44(-0.37%) |
Jan 26, 2015 | 118.91 | 119.39 | 117.59 | 119.36 | 4,893,217 | +0.16(+0.13%) |
Jan 23, 2015 | 120.46 | 120.63 | 119.12 | 119.20 | 3,094,761 | -1.36(-1.13%) |
Jan 22, 2015 | 118.65 | 120.64 | 117.83 | 120.56 | 3,062,616 | +2.43(+2.06%) |
Jan 21, 2015 | 117.49 | 118.73 | 117.03 | 118.13 | 2,198,328 | +0.44(+0.37%) |
Jan 20, 2015 | 118.26 | 118.75 | 116.33 | 117.69 | 2,883,718 | -0.04(-0.04%) |
Jan 16, 2015 | 116.18 | 117.87 | 115.62 | 117.74 | 3,233,037 | +1.70(+1.47%) |
Jan 15, 2015 | 116.17 | 117.33 | 115.82 | 116.04 | 2,588,721 | -0.13(-0.11%) |
Jan 14, 2015 | 115.59 | 116.67 | 115.19 | 116.17 | 2,729,245 | -0.57(-0.49%) |
Jan 13, 2015 | 117.90 | 119.47 | 115.88 | 116.73 | 3,724,281 | -0.09(-0.07%) |
Jan 12, 2015 | 118.02 | 118.02 | 116.30 | 116.82 | 2,957,233 | -0.64(-0.54%) |
Jan 09, 2015 | 119.08 | 119.19 | 117.21 | 117.46 | 3,272,791 | -1.46(-1.23%) |
Jan 08, 2015 | 116.76 | 118.97 | 116.66 | 118.92 | 4,329,197 | +2.78(+2.40%) |
Jan 07, 2015 | 116.21 | 116.49 | 115.51 | 116.14 | 4,239,703 | +0.84(+0.73%) |
Jan 06, 2015 | 116.88 | 117.28 | 114.64 | 115.30 | 4,866,796 | -1.24(-1.07%) |
Jan 05, 2015 | 118.46 | 118.93 | 116.34 | 116.55 | 5,077,102 | -2.69(-2.26%) |
Jan 02, 2015 | 119.71 | 119.97 | 118.27 | 119.23 | 2,913,660 | -0.19(-0.16%) |
Dec 31, 2014 | 120.64 | 119.42 | 119.42 | 119.42 | 2,234,130 | -1.11(-0.92%) |
Dec 30, 2014 | 121.04 | 121.18 | 120.12 | 120.53 | 1,624,557 | -0.63(-0.52%) |
Dec 29, 2014 | 120.86 | 121.46 | 120.51 | 121.16 | 1,675,147 | +0.33(+0.27%) |
Dec 26, 2014 | 121.62 | 121.96 | 120.75 | 120.83 | 2,211,669 | -0.51(-0.42%) |
Dec 24, 2014 | 120.77 | 121.34 | 121.34 | 121.34 | 1,350,632 | +0.07(+0.05%) |
Dec 23, 2014 | 122.11 | 122.21 | 121.28 | 121.28 | 3,013,423 | -0.29(-0.24%) |
Dec 22, 2014 | 120.80 | 121.59 | 120.75 | 121.57 | 2,876,267 | +1.30(+1.08%) |
Dec 19, 2014 | 119.76 | 120.71 | 119.45 | 120.27 | 6,730,246 | +0.13(+0.11%) |
Dec 18, 2014 | 118.03 | 120.14 | 118.03 | 120.14 | 4,613,216 | +3.42(+2.93%) |
Dec 17, 2014 | 115.77 | 116.93 | 114.67 | 116.72 | 5,430,617 | +1.13(+0.97%) |
Dec 16, 2014 | 114.29 | 117.33 | 114.16 | 115.59 | 4,654,941 | +1.60(+1.40%) |
Dec 15, 2014 | 114.92 | 115.15 | 113.08 | 113.99 | 3,592,141 | -0.20(-0.17%) |
Dec 12, 2014 | 115.24 | 115.55 | 114.19 | 114.19 | 3,884,573 | -1.48(-1.28%) |
Dec 11, 2014 | 115.69 | 116.44 | 115.14 | 115.67 | 3,353,650 | +0.66(+0.58%) |
Dec 10, 2014 | 116.80 | 116.87 | 114.61 | 115.00 | 4,473,989 | -1.88(-1.61%) |
Dec 09, 2014 | 116.20 | 117.08 | 115.64 | 116.89 | 2,820,622 | -0.07(-0.06%) |
Dec 08, 2014 | 117.81 | 118.32 | 116.36 | 116.96 | 2,621,404 | -0.97(-0.83%) |
Dec 05, 2014 | 118.03 | 118.39 | 117.65 | 117.93 | 2,370,726 | +0.01(+0.01%) |
Dec 04, 2014 | 117.74 | 118.41 | 116.94 | 117.93 | 2,979,079 | +0.00(+0.00%) |
Dec 03, 2014 | 117.08 | 118.06 | 116.41 | 117.93 | 4,181,795 | +1.21(+1.03%) |
Dec 02, 2014 | 115.40 | 116.85 | 115.22 | 116.72 | 3,445,917 | +1.77(+1.54%) |