Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 108.69 | 108.98 | 108.27 | 108.29 | 26,964,338 | -0.59(-0.54%) |
Feb 26, 2015 | 108.39 | 108.93 | 108.07 | 108.89 | 27,593,014 | +0.40(+0.37%) |
Feb 25, 2015 | 108.28 | 108.70 | 107.98 | 108.49 | 19,309,992 | +0.12(+0.11%) |
Feb 24, 2015 | 108.20 | 108.71 | 107.95 | 108.36 | 22,642,770 | +0.14(+0.13%) |
Feb 23, 2015 | 107.87 | 108.25 | 107.14 | 108.22 | 29,178,638 | +0.11(+0.10%) |
Feb 20, 2015 | 107.65 | 108.26 | 106.81 | 108.12 | 34,333,100 | +0.29(+0.27%) |
Feb 19, 2015 | 107.57 | 108.12 | 107.38 | 107.83 | 18,812,674 | +0.01(+0.01%) |
Feb 18, 2015 | 107.39 | 107.83 | 107.01 | 107.82 | 23,147,174 | +0.12(+0.11%) |
Feb 17, 2015 | 107.48 | 107.83 | 107.13 | 107.70 | 19,093,610 | +0.33(+0.31%) |
Feb 13, 2015 | 106.82 | 107.37 | 107.37 | 107.37 | 23,144,362 | +0.64(+0.60%) |
Feb 12, 2015 | 106.16 | 106.83 | 105.87 | 106.73 | 31,525,042 | +1.20(+1.14%) |
Feb 11, 2015 | 105.46 | 105.86 | 104.80 | 105.53 | 26,885,886 | -0.15(-0.14%) |
Feb 10, 2015 | 105.60 | 105.87 | 104.34 | 105.68 | 32,780,008 | +0.67(+0.64%) |
Feb 09, 2015 | 105.48 | 106.21 | 104.88 | 105.01 | 36,634,368 | -0.84(-0.79%) |
Feb 06, 2015 | 106.10 | 106.74 | 105.44 | 105.85 | 35,876,256 | -0.11(-0.11%) |
Feb 05, 2015 | 104.93 | 106.23 | 104.78 | 105.96 | 36,602,320 | +1.35(+1.29%) |
Feb 04, 2015 | 104.62 | 105.34 | 104.34 | 104.61 | 32,366,740 | -0.39(-0.37%) |
Feb 03, 2015 | 103.66 | 105.13 | 103.60 | 105.00 | 49,713,808 | +1.85(+1.79%) |
Feb 02, 2015 | 102.59 | 103.22 | 101.05 | 103.15 | 50,729,548 | +0.94(+0.92%) |
Jan 30, 2015 | 103.79 | 104.15 | 102.13 | 102.22 | 56,301,720 | -2.30(-2.20%) |
Jan 29, 2015 | 103.38 | 104.50 | 102.59 | 104.51 | 44,478,068 | +1.42(+1.38%) |
Jan 28, 2015 | 105.29 | 105.53 | 102.76 | 103.09 | 43,106,620 | -1.77(-1.69%) |
Jan 27, 2015 | 104.12 | 105.35 | 104.01 | 104.86 | 30,460,266 | -0.50(-0.48%) |
Jan 26, 2015 | 104.14 | 105.37 | 103.43 | 105.36 | 26,039,900 | +1.01(+0.96%) |
Jan 23, 2015 | 104.46 | 104.93 | 103.85 | 104.35 | 31,890,176 | -0.07(-0.07%) |
Jan 22, 2015 | 102.97 | 104.46 | 101.69 | 104.42 | 42,870,140 | +2.09(+2.04%) |
Jan 21, 2015 | 102.30 | 103.20 | 101.85 | 102.34 | 30,936,344 | -0.33(-0.32%) |
Jan 20, 2015 | 103.23 | 103.43 | 101.74 | 102.67 | 41,237,412 | -0.43(-0.42%) |
Jan 16, 2015 | 101.08 | 103.31 | 100.89 | 103.10 | 47,422,768 | +1.65(+1.63%) |
Jan 15, 2015 | 103.57 | 103.70 | 101.14 | 101.45 | 52,269,292 | -1.74(-1.69%) |
Jan 14, 2015 | 102.46 | 103.45 | 102.08 | 103.19 | 38,735,388 | -0.42(-0.40%) |
Jan 13, 2015 | 104.33 | 105.47 | 102.32 | 103.60 | 56,585,228 | +0.08(+0.08%) |
Jan 12, 2015 | 103.98 | 104.26 | 102.68 | 103.52 | 30,920,344 | -0.34(-0.33%) |
Jan 09, 2015 | 104.96 | 104.99 | 103.64 | 103.87 | 30,533,882 | -1.01(-0.96%) |
Jan 08, 2015 | 103.95 | 104.99 | 103.76 | 104.87 | 32,096,926 | +1.75(+1.70%) |
Jan 07, 2015 | 102.53 | 103.15 | 102.02 | 103.12 | 36,505,196 | +1.25(+1.23%) |
Jan 06, 2015 | 103.91 | 104.04 | 101.03 | 101.87 | 76,327,512 | -1.79(-1.73%) |
Jan 05, 2015 | 104.45 | 104.87 | 103.18 | 103.66 | 57,882,688 | -1.41(-1.34%) |
Jan 02, 2015 | 106.08 | 106.51 | 104.15 | 105.07 | 52,219,256 | -0.61(-0.58%) |
Dec 31, 2014 | 106.72 | 105.68 | 105.68 | 105.68 | 40,396,940 | -0.64(-0.60%) |
Dec 30, 2014 | 106.71 | 107.11 | 106.25 | 106.31 | 27,158,078 | -0.63(-0.59%) |
Dec 29, 2014 | 106.57 | 107.23 | 106.55 | 106.94 | 31,343,544 | +0.45(+0.42%) |
Dec 26, 2014 | 106.14 | 106.75 | 106.08 | 106.49 | 20,671,146 | +0.69(+0.65%) |
Dec 24, 2014 | 105.69 | 105.80 | 105.80 | 105.80 | 21,705,120 | +0.31(+0.29%) |
Dec 23, 2014 | 106.01 | 106.01 | 105.14 | 105.50 | 38,908,044 | +0.13(+0.13%) |
Dec 22, 2014 | 104.92 | 105.36 | 104.57 | 105.36 | 30,725,068 | +0.71(+0.68%) |
Dec 19, 2014 | 104.43 | 105.16 | 103.98 | 104.65 | 55,718,520 | +0.24(+0.23%) |
Dec 18, 2014 | 104.27 | 104.51 | 103.39 | 104.42 | 61,697,880 | +1.53(+1.49%) |
Dec 17, 2014 | 100.02 | 102.97 | 99.89 | 102.88 | 79,941,320 | +3.08(+3.09%) |
Dec 16, 2014 | 99.74 | 101.52 | 99.49 | 99.80 | 71,399,720 | -0.14(-0.14%) |
Dec 15, 2014 | 101.45 | 101.87 | 99.60 | 99.94 | 75,380,664 | -1.02(-1.01%) |
Dec 12, 2014 | 102.20 | 102.09 | 100.87 | 100.96 | 50,917,388 | -1.24(-1.21%) |
Dec 11, 2014 | 102.28 | 103.58 | 101.98 | 102.20 | 40,909,824 | +0.40(+0.40%) |
Dec 10, 2014 | 103.63 | 104.00 | 101.71 | 101.80 | 51,564,248 | -2.21(-2.12%) |
Dec 09, 2014 | 101.18 | 104.10 | 100.99 | 104.01 | 59,811,232 | +1.72(+1.68%) |
Dec 08, 2014 | 103.22 | 104.19 | 101.97 | 102.29 | 36,677,156 | -1.29(-1.25%) |
Dec 05, 2014 | 103.20 | 103.74 | 102.94 | 103.59 | 34,381,288 | +0.77(+0.75%) |
Dec 04, 2014 | 103.15 | 103.24 | 102.29 | 102.81 | 32,528,688 | -0.49(-0.48%) |
Dec 03, 2014 | 102.35 | 103.61 | 102.12 | 103.31 | 33,116,156 | +0.99(+0.96%) |
Dec 02, 2014 | 101.21 | 102.66 | 101.20 | 102.32 | 36,142,800 | +1.21(+1.20%) |