Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 107.45 | 107.85 | 106.25 | 106.28 | 737,840 | -1.14(-1.06%) |
Feb 26, 2015 | 108.78 | 109.35 | 106.92 | 107.42 | 722,666 | -1.39(-1.28%) |
Feb 25, 2015 | 110.03 | 110.51 | 108.60 | 108.81 | 669,452 | -0.83(-0.75%) |
Feb 24, 2015 | 109.37 | 110.04 | 108.81 | 109.64 | 649,899 | +0.03(+0.03%) |
Feb 23, 2015 | 107.83 | 110.67 | 107.57 | 109.61 | 1,350,751 | +2.62(+2.45%) |
Feb 20, 2015 | 107.54 | 108.40 | 105.97 | 106.99 | 1,190,390 | -1.20(-1.11%) |
Feb 19, 2015 | 108.78 | 109.90 | 108.05 | 108.19 | 485,536 | -1.31(-1.20%) |
Feb 18, 2015 | 109.15 | 109.87 | 108.54 | 109.50 | 592,976 | +0.09(+0.08%) |
Feb 17, 2015 | 107.80 | 109.62 | 107.40 | 109.41 | 620,428 | +1.04(+0.96%) |
Feb 13, 2015 | 108.67 | 108.37 | 108.37 | 108.37 | 631,731 | +0.12(+0.11%) |
Feb 12, 2015 | 107.40 | 108.38 | 107.10 | 108.25 | 730,339 | +1.50(+1.40%) |
Feb 11, 2015 | 106.80 | 107.34 | 106.29 | 106.76 | 430,818 | -0.15(-0.14%) |
Feb 10, 2015 | 106.42 | 107.27 | 105.18 | 106.91 | 602,138 | +1.09(+1.03%) |
Feb 09, 2015 | 106.17 | 107.07 | 105.48 | 105.81 | 599,965 | -1.09(-1.02%) |
Feb 06, 2015 | 106.86 | 107.68 | 106.36 | 106.91 | 578,629 | +0.13(+0.12%) |
Feb 05, 2015 | 105.56 | 107.19 | 105.26 | 106.78 | 892,241 | +1.84(+1.76%) |
Feb 04, 2015 | 104.45 | 105.60 | 104.03 | 104.93 | 892,164 | -0.49(-0.46%) |
Feb 03, 2015 | 103.86 | 105.77 | 103.56 | 105.42 | 1,017,934 | +1.99(+1.93%) |
Feb 02, 2015 | 101.24 | 103.49 | 101.09 | 103.43 | 1,148,596 | +2.42(+2.40%) |
Jan 30, 2015 | 101.07 | 101.07 | 100.30 | 101.00 | 1,497,787 | -0.67(-0.66%) |
Jan 29, 2015 | 100.10 | 101.90 | 99.66 | 101.67 | 1,383,466 | +1.67(+1.67%) |
Jan 28, 2015 | 101.11 | 101.44 | 99.59 | 100.00 | 1,253,076 | -0.26(-0.26%) |
Jan 27, 2015 | 99.74 | 101.00 | 99.36 | 100.26 | 1,102,666 | -1.09(-1.08%) |
Jan 26, 2015 | 99.11 | 103.16 | 99.01 | 101.35 | 2,408,801 | +2.46(+2.49%) |
Jan 23, 2015 | 100.92 | 102.00 | 98.66 | 98.89 | 4,671,326 | -5.42(-5.20%) |
Jan 22, 2015 | 103.05 | 105.30 | 102.03 | 104.32 | 1,841,195 | +2.82(+2.78%) |
Jan 21, 2015 | 100.55 | 102.61 | 100.31 | 101.49 | 2,288,446 | +0.57(+0.56%) |
Jan 20, 2015 | 100.92 | 102.09 | 100.67 | 100.92 | 2,161,095 | +0.02(+0.02%) |
Jan 16, 2015 | 100.34 | 101.45 | 99.99 | 100.90 | 988,370 | +0.69(+0.69%) |
Jan 15, 2015 | 100.98 | 101.79 | 100.20 | 100.22 | 896,849 | -0.76(-0.75%) |
Jan 14, 2015 | 100.46 | 101.67 | 99.00 | 100.98 | 1,478,609 | -1.31(-1.28%) |
Jan 13, 2015 | 104.88 | 105.24 | 100.88 | 102.29 | 892,553 | -1.66(-1.60%) |
Jan 12, 2015 | 104.30 | 104.73 | 103.03 | 103.95 | 764,292 | -0.87(-0.83%) |
Jan 09, 2015 | 106.30 | 106.62 | 104.74 | 104.82 | 1,243,331 | -0.78(-0.74%) |
Jan 08, 2015 | 104.87 | 105.75 | 103.78 | 105.60 | 1,361,757 | +1.68(+1.62%) |
Jan 07, 2015 | 103.99 | 105.15 | 103.35 | 103.92 | 847,325 | +0.51(+0.50%) |
Jan 06, 2015 | 105.79 | 106.07 | 102.47 | 103.41 | 1,379,268 | -2.32(-2.20%) |
Jan 05, 2015 | 109.27 | 109.27 | 105.65 | 105.73 | 995,051 | -4.75(-4.30%) |
Jan 02, 2015 | 112.10 | 112.76 | 109.22 | 110.48 | 878,954 | -1.48(-1.32%) |
Dec 31, 2014 | 112.99 | 111.96 | 111.96 | 111.96 | 514,453 | -0.60(-0.53%) |
Dec 30, 2014 | 113.13 | 113.48 | 112.38 | 112.56 | 707,855 | -0.98(-0.86%) |
Dec 29, 2014 | 111.83 | 113.66 | 111.19 | 113.54 | 579,254 | +1.49(+1.33%) |
Dec 26, 2014 | 112.27 | 112.98 | 112.01 | 112.05 | 344,053 | -0.08(-0.07%) |
Dec 24, 2014 | 112.94 | 112.13 | 112.13 | 112.13 | 251,261 | -0.73(-0.65%) |
Dec 23, 2014 | 112.23 | 113.47 | 111.94 | 112.87 | 658,936 | +0.78(+0.69%) |
Dec 22, 2014 | 110.38 | 112.46 | 110.30 | 112.09 | 1,001,951 | +1.98(+1.80%) |
Dec 19, 2014 | 108.69 | 110.44 | 107.38 | 110.11 | 1,712,777 | +2.08(+1.92%) |
Dec 18, 2014 | 107.35 | 108.03 | 106.03 | 108.03 | 1,219,472 | +2.44(+2.31%) |
Dec 17, 2014 | 103.02 | 106.16 | 101.53 | 105.60 | 1,297,325 | +3.62(+3.55%) |
Dec 16, 2014 | 101.34 | 104.90 | 100.84 | 101.98 | 1,364,048 | +0.42(+0.41%) |
Dec 15, 2014 | 101.30 | 102.64 | 100.51 | 101.56 | 1,181,104 | +1.22(+1.21%) |
Dec 12, 2014 | 101.24 | 102.40 | 100.30 | 100.34 | 1,151,413 | -2.06(-2.01%) |
Dec 11, 2014 | 103.47 | 103.93 | 101.20 | 102.40 | 1,261,389 | -0.34(-0.33%) |
Dec 10, 2014 | 105.75 | 105.95 | 102.42 | 102.74 | 832,166 | -2.76(-2.61%) |
Dec 09, 2014 | 102.46 | 105.57 | 102.06 | 105.50 | 697,297 | +0.92(+0.88%) |
Dec 08, 2014 | 107.03 | 107.05 | 103.69 | 104.58 | 897,224 | -2.79(-2.60%) |
Dec 05, 2014 | 108.41 | 108.98 | 107.03 | 107.37 | 556,163 | -1.05(-0.97%) |
Dec 04, 2014 | 109.74 | 110.28 | 107.84 | 108.43 | 774,381 | -1.64(-1.49%) |
Dec 03, 2014 | 109.20 | 110.37 | 109.01 | 110.06 | 1,056,994 | +1.09(+1.00%) |
Dec 02, 2014 | 105.62 | 109.00 | 105.48 | 108.98 | 1,923,532 | +3.28(+3.10%) |