Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 122.86 | 127.51 | 122.41 | 127.51 | 4,677 | +4.65(+3.78%) |
Feb 26, 2015 | 118.74 | 123.34 | 118.09 | 122.86 | 9,077 | +3.35(+2.80%) |
Feb 25, 2015 | 118.88 | 121.48 | 118.08 | 119.52 | 10,154 | +1.45(+1.23%) |
Feb 24, 2015 | 122.86 | 123.53 | 117.47 | 118.07 | 6,039 | -1.94(-1.62%) |
Feb 23, 2015 | 115.03 | 120.60 | 112.80 | 120.01 | 10,137 | +3.20(+2.74%) |
Feb 20, 2015 | 115.79 | 116.95 | 114.61 | 116.81 | 10,737 | +0.71(+0.61%) |
Feb 19, 2015 | 115.37 | 117.22 | 113.43 | 116.11 | 11,839 | -0.61(-0.53%) |
Feb 18, 2015 | 116.96 | 119.20 | 113.81 | 116.72 | 24,780 | -3.94(-3.27%) |
Feb 17, 2015 | 120.43 | 121.95 | 117.73 | 120.67 | 25,278 | -4.02(-3.23%) |
Feb 13, 2015 | 130.37 | 124.69 | 124.69 | 124.69 | 15,050 | -3.08(-2.41%) |
Feb 12, 2015 | 125.62 | 127.78 | 125.61 | 127.77 | 12,718 | +2.16(+1.72%) |
Feb 11, 2015 | 122.16 | 125.62 | 122.16 | 125.62 | 12,791 | +1.76(+1.42%) |
Feb 10, 2015 | 120.80 | 124.47 | 117.82 | 123.86 | 11,680 | +2.82(+2.33%) |
Feb 09, 2015 | 121.94 | 122.01 | 121.03 | 121.03 | 9,676 | +1.83(+1.54%) |
Feb 06, 2015 | 115.53 | 119.51 | 115.53 | 119.20 | 12,047 | +4.32(+3.76%) |
Feb 05, 2015 | 115.93 | 117.28 | 114.38 | 114.88 | 17,443 | +2.42(+2.15%) |
Feb 04, 2015 | 113.88 | 114.28 | 111.69 | 112.46 | 22,591 | +0.32(+0.29%) |
Feb 03, 2015 | 108.06 | 114.43 | 108.06 | 112.14 | 19,420 | +3.46(+3.18%) |
Feb 02, 2015 | 107.19 | 110.03 | 106.46 | 108.68 | 24,547 | +2.73(+2.57%) |
Jan 30, 2015 | 103.61 | 106.52 | 103.61 | 105.95 | 12,270 | +1.93(+1.86%) |
Jan 29, 2015 | 101.71 | 104.90 | 101.10 | 104.01 | 11,249 | +0.14(+0.13%) |
Jan 28, 2015 | 104.05 | 104.61 | 101.78 | 103.88 | 21,713 | +0.74(+0.72%) |
Jan 27, 2015 | 102.71 | 104.71 | 101.79 | 103.13 | 21,038 | -0.39(-0.37%) |
Jan 26, 2015 | 101.41 | 104.52 | 101.41 | 103.52 | 24,452 | +2.47(+2.44%) |
Jan 23, 2015 | 104.78 | 105.44 | 101.05 | 101.05 | 15,182 | -2.19(-2.12%) |
Jan 22, 2015 | 102.33 | 104.53 | 100.86 | 103.24 | 26,744 | +2.82(+2.81%) |
Jan 21, 2015 | 100.68 | 102.99 | 99.53 | 100.42 | 22,459 | -0.24(-0.24%) |
Jan 20, 2015 | 99.94 | 102.50 | 97.84 | 100.66 | 34,931 | +0.72(+0.72%) |
Jan 16, 2015 | 103.54 | 103.54 | 97.65 | 99.94 | 41,904 | +1.61(+1.64%) |
Jan 15, 2015 | 99.14 | 100.17 | 97.41 | 98.33 | 29,137 | -0.72(-0.72%) |
Jan 14, 2015 | 99.59 | 100.86 | 99.04 | 99.04 | 22,173 | -3.37(-3.29%) |
Jan 13, 2015 | 104.46 | 106.31 | 99.27 | 102.42 | 22,998 | -3.16(-3.00%) |
Jan 12, 2015 | 112.31 | 112.31 | 105.55 | 105.58 | 15,034 | -7.43(-6.57%) |
Jan 09, 2015 | 115.52 | 116.45 | 112.83 | 113.01 | 11,780 | +0.87(+0.78%) |
Jan 08, 2015 | 105.44 | 112.50 | 105.44 | 112.14 | 18,687 | +6.69(+6.35%) |
Jan 07, 2015 | 102.33 | 107.10 | 102.33 | 105.44 | 18,839 | +3.86(+3.80%) |
Jan 06, 2015 | 106.00 | 106.36 | 98.09 | 101.58 | 31,533 | -5.50(-5.14%) |
Jan 05, 2015 | 106.86 | 109.11 | 105.58 | 107.08 | 11,337 | -1.11(-1.03%) |
Jan 02, 2015 | 107.05 | 109.53 | 106.82 | 108.19 | 13,059 | +0.00(+0.00%) |
Dec 31, 2014 | 107.37 | 108.19 | 108.19 | 108.19 | 19,958 | -1.38(-1.25%) |
Dec 30, 2014 | 111.23 | 113.24 | 108.28 | 109.57 | 12,819 | -2.75(-2.45%) |
Dec 29, 2014 | 115.02 | 117.82 | 111.36 | 112.32 | 12,208 | -3.15(-2.73%) |
Dec 26, 2014 | 117.68 | 119.51 | 113.63 | 115.47 | 10,311 | -0.97(-0.83%) |
Dec 24, 2014 | 112.34 | 116.45 | 116.45 | 116.45 | 8,943 | +4.36(+3.89%) |
Dec 23, 2014 | 118.12 | 125.10 | 110.94 | 112.09 | 31,592 | -2.22(-1.94%) |
Dec 22, 2014 | 111.60 | 114.31 | 108.19 | 114.31 | 13,768 | +2.91(+2.61%) |
Dec 19, 2014 | 107.98 | 113.85 | 107.58 | 111.40 | 25,441 | +3.29(+3.04%) |
Dec 18, 2014 | 108.21 | 110.23 | 105.68 | 108.11 | 48,085 | +2.28(+2.16%) |
Dec 17, 2014 | 105.93 | 109.73 | 105.83 | 105.83 | 29,667 | -1.35(-1.26%) |
Dec 16, 2014 | 108.30 | 113.23 | 106.41 | 107.18 | 19,268 | -1.93(-1.77%) |
Dec 15, 2014 | 110.94 | 110.94 | 106.15 | 109.11 | 14,257 | -1.41(-1.28%) |
Dec 12, 2014 | 98.24 | 114.35 | 94.96 | 110.52 | 63,141 | +9.72(+9.64%) |
Dec 11, 2014 | 111.59 | 115.99 | 100.81 | 100.81 | 38,232 | -14.27(-12.40%) |
Dec 10, 2014 | 125.90 | 125.90 | 111.88 | 115.07 | 34,246 | -10.09(-8.06%) |
Dec 09, 2014 | 123.83 | 129.35 | 123.83 | 125.16 | 11,402 | -1.38(-1.09%) |
Dec 08, 2014 | 129.65 | 129.65 | 124.70 | 126.54 | 14,100 | -6.30(-4.74%) |
Dec 05, 2014 | 131.22 | 132.84 | 130.69 | 132.84 | 4,263 | +0.35(+0.26%) |
Dec 04, 2014 | 130.91 | 133.87 | 128.60 | 132.49 | 7,379 | +2.52(+1.94%) |
Dec 03, 2014 | 126.53 | 131.03 | 123.83 | 129.97 | 11,189 | +2.55(+2.00%) |
Dec 02, 2014 | 123.78 | 129.96 | 123.13 | 127.42 | 43,377 | +2.40(+1.92%) |