Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 111.25 | 111.67 | 110.12 | 110.53 | 4,524,302 | -1.09(-0.98%) |
Feb 26, 2015 | 110.96 | 111.67 | 109.75 | 111.62 | 4,056,245 | +0.44(+0.40%) |
Feb 25, 2015 | 109.85 | 111.85 | 108.74 | 111.18 | 5,693,968 | +1.41(+1.28%) |
Feb 24, 2015 | 110.92 | 110.98 | 109.03 | 109.77 | 4,746,600 | -0.93(-0.84%) |
Feb 23, 2015 | 110.65 | 111.84 | 110.20 | 110.71 | 4,649,750 | +0.52(+0.47%) |
Feb 20, 2015 | 108.59 | 110.19 | 108.49 | 110.19 | 2,852,140 | +1.46(+1.34%) |
Feb 19, 2015 | 107.60 | 108.95 | 107.60 | 108.74 | 2,807,364 | +0.84(+0.78%) |
Feb 18, 2015 | 107.05 | 107.90 | 106.31 | 107.90 | 2,832,478 | +0.85(+0.79%) |
Feb 17, 2015 | 105.86 | 107.18 | 105.70 | 107.05 | 2,692,885 | +1.10(+1.04%) |
Feb 13, 2015 | 105.43 | 105.94 | 105.94 | 105.94 | 2,505,364 | +1.00(+0.95%) |
Feb 12, 2015 | 104.81 | 105.00 | 103.43 | 104.95 | 2,231,127 | +1.04(+1.00%) |
Feb 11, 2015 | 104.22 | 105.63 | 103.32 | 103.91 | 3,737,347 | -0.33(-0.32%) |
Feb 10, 2015 | 103.64 | 104.57 | 102.99 | 104.24 | 2,587,966 | +1.59(+1.55%) |
Feb 09, 2015 | 102.91 | 103.98 | 102.55 | 102.65 | 3,303,848 | -0.71(-0.69%) |
Feb 06, 2015 | 104.78 | 105.74 | 103.11 | 103.37 | 3,150,393 | -1.41(-1.35%) |
Feb 05, 2015 | 103.08 | 104.97 | 102.74 | 104.78 | 2,870,749 | +2.41(+2.35%) |
Feb 04, 2015 | 101.58 | 103.07 | 99.90 | 102.37 | 9,692,949 | -1.72(-1.65%) |
Feb 03, 2015 | 105.08 | 105.47 | 101.58 | 104.09 | 9,393,759 | -0.59(-0.56%) |
Feb 02, 2015 | 106.01 | 106.27 | 103.30 | 104.67 | 5,783,542 | -0.68(-0.64%) |
Jan 30, 2015 | 106.10 | 107.16 | 105.16 | 105.35 | 5,155,308 | -0.39(-0.37%) |
Jan 29, 2015 | 104.77 | 105.80 | 103.09 | 105.75 | 3,629,029 | +1.27(+1.21%) |
Jan 28, 2015 | 107.37 | 107.61 | 104.36 | 104.48 | 4,312,839 | -2.29(-2.15%) |
Jan 27, 2015 | 106.00 | 107.82 | 106.00 | 106.77 | 4,375,235 | -0.66(-0.62%) |
Jan 26, 2015 | 105.84 | 107.54 | 105.19 | 107.43 | 3,999,848 | +1.83(+1.73%) |
Jan 23, 2015 | 104.98 | 105.79 | 104.56 | 105.60 | 2,309,622 | +0.47(+0.45%) |
Jan 22, 2015 | 104.77 | 105.15 | 101.90 | 105.13 | 5,071,003 | +0.81(+0.78%) |
Jan 21, 2015 | 105.27 | 105.90 | 104.01 | 104.32 | 4,492,070 | -1.55(-1.47%) |
Jan 20, 2015 | 104.90 | 106.06 | 103.12 | 105.87 | 5,120,335 | +1.77(+1.70%) |
Jan 16, 2015 | 100.73 | 104.15 | 100.72 | 104.10 | 5,894,635 | +3.31(+3.29%) |
Jan 15, 2015 | 103.95 | 104.25 | 100.65 | 100.78 | 5,503,580 | -2.58(-2.49%) |
Jan 14, 2015 | 102.00 | 103.81 | 101.72 | 103.36 | 4,520,440 | +0.20(+0.19%) |
Jan 13, 2015 | 104.54 | 105.62 | 101.99 | 103.16 | 7,259,689 | -0.03(-0.03%) |
Jan 12, 2015 | 103.35 | 104.14 | 102.97 | 103.19 | 6,761,465 | +0.57(+0.56%) |
Jan 09, 2015 | 103.70 | 103.86 | 101.61 | 102.62 | 3,163,003 | -0.37(-0.36%) |
Jan 08, 2015 | 103.48 | 103.73 | 102.08 | 102.99 | 4,312,027 | +0.80(+0.78%) |
Jan 07, 2015 | 99.72 | 102.19 | 99.66 | 102.19 | 4,729,991 | +3.67(+3.72%) |
Jan 06, 2015 | 100.63 | 101.33 | 97.62 | 98.53 | 5,750,483 | -1.65(-1.65%) |
Jan 05, 2015 | 99.57 | 101.35 | 99.41 | 100.18 | 4,713,093 | -0.16(-0.16%) |
Jan 02, 2015 | 100.35 | 101.34 | 99.40 | 100.34 | 2,833,608 | +0.98(+0.99%) |
Dec 31, 2014 | 100.13 | 99.36 | 99.36 | 99.36 | 3,821,246 | -0.42(-0.42%) |
Dec 30, 2014 | 100.30 | 100.93 | 99.65 | 99.77 | 1,767,582 | -1.11(-1.10%) |
Dec 29, 2014 | 100.57 | 101.19 | 99.96 | 100.89 | 2,199,408 | +0.46(+0.46%) |
Dec 26, 2014 | 98.99 | 100.57 | 98.76 | 100.43 | 2,546,288 | +2.23(+2.27%) |
Dec 24, 2014 | 95.99 | 98.20 | 98.20 | 98.20 | 3,849,639 | +1.68(+1.74%) |
Dec 23, 2014 | 101.28 | 101.52 | 95.65 | 96.52 | 11,117,582 | -4.72(-4.66%) |
Dec 22, 2014 | 101.70 | 102.59 | 100.35 | 101.23 | 6,583,232 | -2.66(-2.56%) |
Dec 19, 2014 | 103.05 | 104.53 | 101.82 | 103.89 | 6,163,725 | +1.06(+1.03%) |
Dec 18, 2014 | 101.17 | 102.84 | 100.62 | 102.84 | 4,631,566 | +3.47(+3.49%) |
Dec 17, 2014 | 96.54 | 99.54 | 96.13 | 99.37 | 5,905,305 | +3.18(+3.31%) |
Dec 16, 2014 | 96.72 | 99.08 | 95.96 | 96.19 | 6,199,519 | -1.31(-1.34%) |
Dec 15, 2014 | 100.87 | 101.02 | 97.15 | 97.49 | 7,762,744 | -2.76(-2.76%) |
Dec 12, 2014 | 100.93 | 101.90 | 100.17 | 100.26 | 4,100,866 | -1.29(-1.27%) |
Dec 11, 2014 | 101.86 | 103.28 | 101.22 | 101.55 | 4,945,561 | +0.52(+0.52%) |
Dec 10, 2014 | 102.97 | 103.29 | 100.89 | 101.03 | 4,079,054 | -2.12(-2.05%) |
Dec 09, 2014 | 101.76 | 103.39 | 100.50 | 103.15 | 3,977,173 | +0.37(+0.36%) |
Dec 08, 2014 | 101.31 | 103.77 | 101.31 | 102.78 | 5,708,299 | +1.63(+1.61%) |
Dec 05, 2014 | 100.54 | 101.27 | 100.28 | 101.15 | 2,083,898 | +0.86(+0.85%) |
Dec 04, 2014 | 100.93 | 101.25 | 99.93 | 100.29 | 2,505,090 | -0.67(-0.66%) |
Dec 03, 2014 | 100.85 | 101.03 | 99.57 | 100.96 | 3,575,188 | +0.45(+0.45%) |
Dec 02, 2014 | 99.32 | 100.77 | 99.31 | 100.51 | 3,492,153 | +2.05(+2.08%) |