Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 123.97 | 123.97 | 122.52 | 123.47 | 3,613,840 | +0.26(+0.21%) |
Feb 26, 2015 | 123.56 | 124.02 | 122.83 | 123.21 | 2,252,475 | -0.70(-0.56%) |
Feb 25, 2015 | 124.09 | 124.85 | 123.66 | 123.91 | 1,908,867 | -0.61(-0.49%) |
Feb 24, 2015 | 125.50 | 125.52 | 124.34 | 124.52 | 2,194,218 | -0.15(-0.12%) |
Feb 23, 2015 | 124.34 | 124.73 | 123.53 | 124.67 | 1,888,929 | +0.72(+0.58%) |
Feb 20, 2015 | 123.23 | 124.17 | 122.58 | 123.95 | 1,900,196 | +0.73(+0.59%) |
Feb 19, 2015 | 123.42 | 123.93 | 123.05 | 123.22 | 1,516,043 | -0.47(-0.38%) |
Feb 18, 2015 | 123.64 | 123.91 | 123.11 | 123.70 | 1,834,137 | -0.25(-0.20%) |
Feb 17, 2015 | 123.50 | 124.02 | 122.38 | 123.95 | 1,834,773 | +0.36(+0.29%) |
Feb 13, 2015 | 124.54 | 123.59 | 123.59 | 123.59 | 2,293,385 | -0.55(-0.45%) |
Feb 12, 2015 | 124.35 | 124.67 | 123.39 | 124.14 | 2,037,936 | +0.25(+0.20%) |
Feb 11, 2015 | 124.67 | 124.75 | 123.12 | 123.89 | 2,731,454 | -0.34(-0.27%) |
Feb 10, 2015 | 124.04 | 124.45 | 123.21 | 124.23 | 2,032,089 | +0.57(+0.46%) |
Feb 09, 2015 | 124.63 | 125.02 | 123.06 | 123.66 | 3,268,152 | -0.97(-0.78%) |
Feb 06, 2015 | 125.06 | 125.68 | 124.18 | 124.63 | 3,492,677 | -0.33(-0.26%) |
Feb 05, 2015 | 125.30 | 126.64 | 123.64 | 124.96 | 8,333,859 | -1.53(-1.21%) |
Feb 04, 2015 | 123.38 | 127.25 | 123.37 | 126.49 | 13,564,768 | +1.76(+1.41%) |
Feb 03, 2015 | 118.74 | 124.85 | 117.45 | 124.73 | 12,698,502 | +6.29(+5.31%) |
Feb 02, 2015 | 116.82 | 118.63 | 113.68 | 118.44 | 5,913,252 | +2.44(+2.11%) |
Jan 30, 2015 | 116.08 | 116.66 | 115.92 | 116.00 | 6,371,559 | +1.91(+1.67%) |
Jan 29, 2015 | 113.71 | 114.14 | 112.69 | 114.10 | 2,308,550 | +0.83(+0.73%) |
Jan 28, 2015 | 114.88 | 115.56 | 113.22 | 113.27 | 2,486,137 | -1.11(-0.97%) |
Jan 27, 2015 | 115.81 | 115.85 | 114.28 | 114.38 | 2,202,136 | -1.55(-1.34%) |
Jan 26, 2015 | 114.92 | 116.05 | 114.85 | 115.93 | 1,828,265 | +0.69(+0.60%) |
Jan 23, 2015 | 114.87 | 115.45 | 114.28 | 115.24 | 2,095,987 | +0.63(+0.55%) |
Jan 22, 2015 | 113.17 | 114.62 | 112.27 | 114.61 | 2,338,972 | +1.73(+1.53%) |
Jan 21, 2015 | 112.64 | 113.33 | 112.26 | 112.88 | 2,074,274 | -0.19(-0.17%) |
Jan 20, 2015 | 114.16 | 114.61 | 112.25 | 113.07 | 2,263,862 | -0.28(-0.24%) |
Jan 16, 2015 | 112.80 | 113.55 | 112.13 | 113.35 | 2,200,027 | +0.33(+0.29%) |
Jan 15, 2015 | 113.54 | 113.72 | 112.46 | 113.02 | 2,243,255 | +0.00(+0.00%) |
Jan 14, 2015 | 113.58 | 113.75 | 112.15 | 113.02 | 2,721,861 | -1.44(-1.26%) |
Jan 13, 2015 | 115.36 | 117.16 | 113.89 | 114.46 | 2,712,934 | -1.16(-1.00%) |
Jan 12, 2015 | 116.48 | 116.95 | 115.30 | 115.62 | 1,657,414 | -0.65(-0.56%) |
Jan 09, 2015 | 117.21 | 117.67 | 116.19 | 116.27 | 2,128,833 | -1.82(-1.54%) |
Jan 08, 2015 | 118.09 | 118.53 | 117.58 | 118.09 | 3,620,358 | +1.01(+0.86%) |
Jan 07, 2015 | 115.69 | 117.17 | 115.49 | 117.08 | 2,676,432 | +2.00(+1.74%) |
Jan 06, 2015 | 114.07 | 115.96 | 113.45 | 115.08 | 3,929,478 | +1.50(+1.32%) |
Jan 05, 2015 | 114.95 | 115.33 | 113.42 | 113.58 | 2,158,909 | -1.31(-1.14%) |
Jan 02, 2015 | 115.09 | 116.13 | 114.24 | 114.88 | 1,814,124 | -0.11(-0.10%) |
Dec 31, 2014 | 116.41 | 115.00 | 115.00 | 115.00 | 1,821,722 | -1.41(-1.21%) |
Dec 30, 2014 | 116.01 | 116.89 | 116.01 | 116.41 | 1,428,389 | +0.12(+0.10%) |
Dec 29, 2014 | 116.30 | 116.70 | 115.80 | 116.29 | 1,681,687 | -0.08(-0.07%) |
Dec 26, 2014 | 116.51 | 116.72 | 116.08 | 116.37 | 1,519,931 | -0.17(-0.15%) |
Dec 24, 2014 | 117.28 | 116.54 | 116.54 | 116.54 | 910,552 | -0.41(-0.35%) |
Dec 23, 2014 | 117.25 | 117.61 | 116.55 | 116.94 | 1,804,902 | +0.76(+0.66%) |
Dec 22, 2014 | 115.48 | 116.23 | 115.08 | 116.18 | 2,190,125 | +1.17(+1.02%) |
Dec 19, 2014 | 114.79 | 115.61 | 114.66 | 115.01 | 4,967,516 | +0.17(+0.15%) |
Dec 18, 2014 | 113.72 | 114.84 | 113.00 | 114.84 | 3,575,062 | +1.81(+1.60%) |
Dec 17, 2014 | 111.39 | 113.27 | 110.97 | 113.03 | 2,993,521 | +1.64(+1.47%) |
Dec 16, 2014 | 112.39 | 113.01 | 110.78 | 111.39 | 3,043,883 | -0.71(-0.64%) |
Dec 15, 2014 | 112.48 | 113.17 | 111.19 | 112.11 | 3,028,193 | +0.25(+0.23%) |
Dec 12, 2014 | 113.57 | 114.68 | 111.82 | 111.86 | 4,526,286 | -2.86(-2.50%) |
Dec 11, 2014 | 114.46 | 115.75 | 114.12 | 114.72 | 2,959,937 | +0.94(+0.83%) |
Dec 10, 2014 | 117.58 | 119.11 | 113.09 | 113.78 | 6,062,593 | -2.26(-1.95%) |
Dec 09, 2014 | 115.31 | 116.12 | 114.29 | 116.04 | 2,578,033 | +0.58(+0.50%) |
Dec 08, 2014 | 116.05 | 116.05 | 115.16 | 115.47 | 2,398,820 | -0.75(-0.64%) |
Dec 05, 2014 | 116.16 | 116.26 | 115.17 | 116.21 | 1,476,727 | +0.19(+0.16%) |
Dec 04, 2014 | 116.41 | 116.41 | 115.22 | 116.03 | 1,631,467 | +0.27(+0.23%) |
Dec 03, 2014 | 116.00 | 116.25 | 115.18 | 115.76 | 2,213,674 | -0.30(-0.26%) |
Dec 02, 2014 | 115.55 | 116.29 | 115.00 | 116.06 | 2,175,497 | +0.88(+0.76%) |