Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 114.85 | 115.55 | 114.55 | 115.20 | 38,383 | +1.10(+0.96%) |
Feb 26, 2015 | 114.75 | 114.95 | 113.75 | 114.10 | 19,835 | +0.52(+0.46%) |
Feb 25, 2015 | 113.40 | 113.69 | 112.86 | 113.58 | 52,675 | +0.59(+0.52%) |
Feb 24, 2015 | 112.65 | 113.10 | 112.10 | 112.99 | 17,287 | +0.05(+0.04%) |
Feb 23, 2015 | 112.70 | 113.70 | 112.65 | 112.94 | 21,088 | +0.00(+0.00%) |
Feb 20, 2015 | 112.99 | 113.79 | 112.29 | 112.94 | 69,166 | -0.65(-0.57%) |
Feb 19, 2015 | 113.35 | 113.84 | 112.99 | 113.59 | 28,280 | -0.40(-0.35%) |
Feb 18, 2015 | 113.75 | 114.10 | 112.81 | 113.99 | 61,859 | -0.25(-0.22%) |
Feb 17, 2015 | 115.04 | 115.05 | 113.60 | 114.24 | 45,277 | -2.77(-2.37%) |
Feb 13, 2015 | 117.08 | 117.01 | 117.01 | 117.01 | 17,900 | +0.70(+0.60%) |
Feb 12, 2015 | 116.79 | 116.99 | 116.25 | 116.31 | 15,454 | +0.55(+0.48%) |
Feb 11, 2015 | 116.50 | 116.65 | 115.76 | 115.76 | 26,820 | -1.35(-1.15%) |
Feb 10, 2015 | 117.90 | 117.95 | 116.88 | 117.11 | 29,405 | -1.10(-0.93%) |
Feb 09, 2015 | 118.15 | 118.50 | 117.80 | 118.21 | 11,390 | -0.58(-0.49%) |
Feb 06, 2015 | 119.35 | 119.45 | 118.40 | 118.79 | 46,495 | -2.99(-2.46%) |
Feb 05, 2015 | 119.68 | 121.78 | 119.30 | 121.78 | 40,089 | +1.44(+1.20%) |
Feb 04, 2015 | 120.30 | 120.87 | 120.00 | 120.34 | 16,242 | +0.54(+0.45%) |
Feb 03, 2015 | 119.74 | 120.29 | 118.65 | 119.80 | 17,435 | +0.67(+0.56%) |
Feb 02, 2015 | 118.85 | 119.57 | 118.80 | 119.13 | 20,705 | -1.27(-1.06%) |
Jan 30, 2015 | 118.80 | 120.53 | 118.60 | 120.40 | 23,849 | +1.91(+1.61%) |
Jan 29, 2015 | 119.75 | 119.75 | 117.70 | 118.49 | 39,018 | -3.39(-2.78%) |
Jan 28, 2015 | 121.95 | 122.50 | 121.61 | 121.88 | 52,251 | -0.81(-0.66%) |
Jan 27, 2015 | 122.30 | 123.20 | 122.25 | 122.69 | 25,777 | +1.38(+1.14%) |
Jan 26, 2015 | 121.61 | 121.89 | 121.09 | 121.31 | 20,998 | -1.47(-1.20%) |
Jan 23, 2015 | 123.75 | 123.75 | 122.70 | 122.78 | 25,504 | -1.92(-1.54%) |
Jan 22, 2015 | 124.54 | 124.95 | 123.97 | 124.70 | 11,979 | +1.14(+0.92%) |
Jan 21, 2015 | 124.61 | 124.78 | 123.35 | 123.56 | 19,826 | -0.80(-0.64%) |
Jan 20, 2015 | 123.34 | 124.95 | 123.20 | 124.36 | 47,659 | +1.56(+1.27%) |
Jan 16, 2015 | 122.52 | 123.29 | 122.41 | 122.80 | 22,808 | +0.85(+0.70%) |
Jan 15, 2015 | 121.70 | 122.60 | 121.70 | 121.95 | 115,742 | +2.59(+2.17%) |
Jan 14, 2015 | 120.45 | 120.69 | 119.36 | 119.36 | 12,883 | -0.74(-0.62%) |
Jan 13, 2015 | 120.75 | 121.03 | 120.10 | 120.10 | 87,916 | -0.30(-0.25%) |
Jan 12, 2015 | 119.51 | 120.75 | 119.50 | 120.40 | 28,212 | +1.10(+0.92%) |
Jan 09, 2015 | 118.45 | 119.47 | 118.31 | 119.30 | 15,889 | +1.19(+1.01%) |
Jan 08, 2015 | 118.36 | 118.66 | 118.06 | 118.11 | 4,833 | -0.21(-0.18%) |
Jan 07, 2015 | 118.00 | 118.50 | 118.00 | 118.32 | 21,987 | -0.22(-0.18%) |
Jan 06, 2015 | 117.75 | 119.06 | 117.49 | 118.54 | 31,844 | +0.94(+0.80%) |
Jan 05, 2015 | 116.85 | 117.85 | 116.85 | 117.60 | 27,223 | +1.03(+0.88%) |
Jan 02, 2015 | 115.70 | 117.17 | 115.46 | 116.57 | 12,083 | -0.48(-0.41%) |
Dec 31, 2014 | 117.34 | 117.05 | 117.05 | 117.05 | 43,700 | -0.85(-0.72%) |
Dec 30, 2014 | 117.16 | 118.64 | 117.16 | 117.90 | 39,300 | +1.45(+1.25%) |
Dec 29, 2014 | 118.04 | 118.04 | 116.00 | 116.45 | 22,443 | -1.45(-1.23%) |
Dec 26, 2014 | 117.75 | 118.32 | 117.61 | 117.90 | 36,833 | +2.32(+2.01%) |
Dec 24, 2014 | 115.39 | 115.58 | 115.58 | 115.58 | 8,700 | -0.15(-0.13%) |
Dec 23, 2014 | 114.90 | 115.85 | 114.90 | 115.73 | 38,270 | +1.38(+1.21%) |
Dec 22, 2014 | 116.15 | 116.30 | 114.16 | 114.35 | 49,160 | -1.75(-1.51%) |
Dec 19, 2014 | 116.49 | 116.49 | 116.06 | 116.10 | 20,731 | -0.26(-0.22%) |
Dec 18, 2014 | 117.00 | 117.07 | 116.06 | 116.36 | 49,950 | +0.61(+0.53%) |
Dec 17, 2014 | 116.80 | 116.80 | 115.50 | 115.75 | 22,771 | -0.43(-0.37%) |
Dec 16, 2014 | 117.70 | 117.73 | 116.01 | 116.18 | 55,250 | -1.04(-0.89%) |
Dec 15, 2014 | 118.10 | 118.70 | 117.17 | 117.22 | 28,617 | -2.07(-1.74%) |
Dec 12, 2014 | 119.75 | 119.83 | 118.95 | 119.29 | 46,105 | -0.93(-0.78%) |
Dec 11, 2014 | 119.70 | 121.00 | 119.61 | 120.22 | 22,989 | -0.34(-0.28%) |
Dec 10, 2014 | 120.80 | 121.10 | 120.35 | 120.56 | 109,383 | -0.38(-0.32%) |
Dec 09, 2014 | 120.61 | 121.83 | 120.61 | 120.94 | 51,698 | +1.00(+0.84%) |
Dec 08, 2014 | 119.60 | 120.14 | 119.27 | 119.94 | 23,355 | +1.14(+0.96%) |
Dec 05, 2014 | 119.58 | 119.58 | 118.35 | 118.80 | 21,753 | -1.32(-1.10%) |
Dec 04, 2014 | 120.15 | 120.84 | 119.80 | 120.12 | 38,686 | +1.11(+0.93%) |
Dec 03, 2014 | 118.65 | 119.64 | 118.54 | 119.01 | 37,380 | +0.90(+0.76%) |
Dec 02, 2014 | 118.11 | 118.80 | 117.65 | 118.11 | 24,362 | -2.20(-1.83%) |