Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 123.50 | 124.38 | 122.86 | 122.90 | 240,187 | -1.01(-0.82%) |
Feb 26, 2015 | 123.70 | 124.32 | 122.91 | 123.91 | 282,046 | +0.19(+0.16%) |
Feb 25, 2015 | 123.45 | 123.81 | 122.45 | 123.72 | 402,549 | +0.59(+0.48%) |
Feb 24, 2015 | 123.49 | 124.27 | 122.28 | 123.12 | 254,411 | +0.44(+0.36%) |
Feb 23, 2015 | 122.64 | 122.95 | 121.39 | 122.68 | 348,490 | -0.40(-0.32%) |
Feb 20, 2015 | 122.00 | 123.14 | 120.24 | 123.08 | 482,154 | +0.69(+0.56%) |
Feb 19, 2015 | 123.78 | 123.78 | 121.01 | 122.39 | 616,739 | -0.75(-0.61%) |
Feb 18, 2015 | 126.57 | 126.59 | 123.00 | 123.14 | 409,393 | -3.41(-2.69%) |
Feb 17, 2015 | 125.48 | 127.22 | 125.17 | 126.55 | 538,569 | +0.42(+0.33%) |
Feb 13, 2015 | 125.00 | 126.13 | 126.13 | 126.13 | 292,600 | +1.03(+0.82%) |
Feb 12, 2015 | 124.41 | 126.36 | 123.83 | 125.10 | 363,277 | +1.39(+1.12%) |
Feb 11, 2015 | 123.69 | 124.07 | 122.59 | 123.71 | 364,029 | -0.09(-0.07%) |
Feb 10, 2015 | 123.26 | 124.10 | 121.76 | 123.80 | 259,432 | +0.77(+0.62%) |
Feb 09, 2015 | 124.11 | 124.78 | 122.63 | 123.03 | 323,774 | -2.22(-1.77%) |
Feb 06, 2015 | 123.01 | 127.09 | 122.94 | 125.25 | 601,142 | +2.64(+2.15%) |
Feb 05, 2015 | 119.92 | 122.71 | 118.12 | 122.61 | 408,681 | +3.67(+3.09%) |
Feb 04, 2015 | 117.92 | 120.67 | 117.92 | 118.94 | 519,560 | -0.23(-0.20%) |
Feb 03, 2015 | 117.24 | 120.00 | 116.13 | 119.17 | 577,894 | +2.40(+2.06%) |
Feb 02, 2015 | 113.62 | 116.91 | 112.16 | 116.78 | 539,498 | +3.88(+3.43%) |
Jan 30, 2015 | 112.21 | 115.00 | 111.69 | 112.90 | 503,656 | -0.58(-0.51%) |
Jan 29, 2015 | 111.79 | 113.90 | 110.29 | 113.48 | 323,486 | +2.04(+1.83%) |
Jan 28, 2015 | 116.98 | 116.98 | 111.34 | 111.44 | 457,608 | -5.05(-4.33%) |
Jan 27, 2015 | 116.15 | 117.40 | 115.29 | 116.50 | 341,330 | -1.80(-1.52%) |
Jan 26, 2015 | 113.31 | 118.59 | 112.53 | 118.29 | 665,584 | +4.44(+3.90%) |
Jan 23, 2015 | 116.10 | 117.00 | 112.53 | 113.85 | 610,006 | +3.27(+2.96%) |
Jan 22, 2015 | 106.12 | 110.81 | 105.08 | 110.58 | 502,785 | +5.91(+5.65%) |
Jan 21, 2015 | 105.50 | 106.60 | 104.24 | 104.67 | 297,285 | -0.52(-0.50%) |
Jan 20, 2015 | 106.30 | 107.34 | 104.23 | 105.19 | 306,664 | -0.84(-0.79%) |
Jan 16, 2015 | 102.77 | 106.50 | 102.77 | 106.03 | 338,480 | +3.01(+2.92%) |
Jan 15, 2015 | 105.45 | 106.70 | 102.85 | 103.02 | 545,174 | -2.21(-2.10%) |
Jan 14, 2015 | 105.67 | 106.77 | 103.89 | 105.23 | 512,170 | -2.46(-2.28%) |
Jan 13, 2015 | 109.82 | 111.05 | 106.93 | 107.69 | 349,186 | -0.65(-0.60%) |
Jan 12, 2015 | 109.55 | 110.00 | 108.10 | 108.34 | 356,582 | -1.53(-1.39%) |
Jan 09, 2015 | 113.28 | 113.28 | 109.75 | 109.87 | 303,360 | -3.41(-3.01%) |
Jan 08, 2015 | 111.66 | 113.42 | 110.24 | 113.28 | 392,682 | +3.04(+2.76%) |
Jan 07, 2015 | 110.03 | 110.89 | 108.49 | 110.24 | 432,121 | +1.95(+1.81%) |
Jan 06, 2015 | 112.50 | 113.11 | 107.44 | 108.28 | 597,368 | -3.64(-3.25%) |
Jan 05, 2015 | 113.97 | 114.03 | 111.43 | 111.92 | 490,331 | -3.20(-2.78%) |
Jan 02, 2015 | 116.69 | 117.78 | 113.11 | 115.13 | 304,152 | -0.94(-0.81%) |
Dec 31, 2014 | 118.40 | 116.07 | 116.07 | 116.07 | 233,300 | -1.65(-1.40%) |
Dec 30, 2014 | 117.99 | 117.99 | 116.30 | 117.72 | 176,558 | -0.37(-0.31%) |
Dec 29, 2014 | 116.65 | 118.72 | 115.84 | 118.09 | 224,271 | +1.14(+0.97%) |
Dec 26, 2014 | 116.94 | 117.66 | 116.35 | 116.95 | 122,455 | +0.02(+0.02%) |
Dec 24, 2014 | 116.40 | 116.93 | 116.93 | 116.93 | 122,800 | +0.51(+0.44%) |
Dec 23, 2014 | 115.57 | 117.00 | 114.52 | 116.42 | 245,038 | +1.58(+1.38%) |
Dec 22, 2014 | 114.61 | 115.68 | 114.12 | 114.84 | 261,516 | -0.19(-0.17%) |
Dec 19, 2014 | 115.63 | 116.52 | 114.16 | 115.03 | 899,063 | -0.63(-0.54%) |
Dec 18, 2014 | 114.00 | 115.67 | 112.61 | 115.66 | 502,621 | +3.77(+3.36%) |
Dec 17, 2014 | 108.89 | 112.12 | 107.92 | 111.89 | 590,189 | +3.63(+3.36%) |
Dec 16, 2014 | 106.09 | 110.37 | 105.73 | 108.26 | 469,456 | +1.31(+1.22%) |
Dec 15, 2014 | 108.85 | 109.53 | 106.10 | 106.95 | 516,607 | -1.52(-1.40%) |
Dec 12, 2014 | 108.99 | 111.08 | 108.39 | 108.47 | 354,618 | -1.48(-1.35%) |
Dec 11, 2014 | 112.44 | 112.44 | 109.70 | 109.95 | 346,582 | +0.14(+0.13%) |
Dec 10, 2014 | 114.01 | 114.71 | 109.69 | 109.81 | 516,523 | -3.93(-3.46%) |
Dec 09, 2014 | 111.24 | 114.10 | 109.77 | 113.74 | 732,359 | +3.46(+3.14%) |
Dec 08, 2014 | 110.45 | 112.53 | 110.03 | 110.28 | 334,031 | -0.30(-0.28%) |
Dec 05, 2014 | 107.37 | 111.49 | 107.00 | 110.58 | 580,059 | +3.83(+3.59%) |
Dec 04, 2014 | 105.83 | 106.95 | 105.57 | 106.75 | 325,284 | +0.52(+0.49%) |
Dec 03, 2014 | 103.93 | 106.36 | 103.93 | 106.23 | 256,189 | +1.88(+1.80%) |
Dec 02, 2014 | 104.23 | 105.90 | 103.61 | 104.35 | 501,458 | +3.21(+3.17%) |