Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 114.25 | 115.04 | 114.25 | 114.30 | 1,657,106 | +0.04(+0.03%) |
Feb 26, 2015 | 113.54 | 114.55 | 113.53 | 114.26 | 1,621,771 | +0.39(+0.34%) |
Feb 25, 2015 | 113.71 | 114.07 | 113.06 | 113.88 | 1,530,351 | +0.39(+0.35%) |
Feb 24, 2015 | 114.06 | 114.65 | 113.43 | 113.48 | 1,601,566 | -0.59(-0.52%) |
Feb 23, 2015 | 111.71 | 114.18 | 111.71 | 114.08 | 2,445,658 | +2.68(+2.40%) |
Feb 20, 2015 | 109.38 | 111.46 | 109.08 | 111.40 | 1,693,618 | +2.21(+2.02%) |
Feb 19, 2015 | 108.61 | 109.88 | 108.35 | 109.19 | 847,699 | +0.17(+0.16%) |
Feb 18, 2015 | 108.35 | 109.12 | 107.74 | 109.02 | 1,081,355 | +0.50(+0.46%) |
Feb 17, 2015 | 107.38 | 108.54 | 106.43 | 108.52 | 1,401,234 | +0.95(+0.88%) |
Feb 13, 2015 | 107.82 | 107.57 | 107.57 | 107.57 | 1,173,938 | -0.48(-0.44%) |
Feb 12, 2015 | 108.91 | 109.01 | 107.33 | 108.05 | 1,149,440 | -0.08(-0.08%) |
Feb 11, 2015 | 106.59 | 108.32 | 106.59 | 108.14 | 1,513,029 | +1.29(+1.20%) |
Feb 10, 2015 | 105.03 | 107.06 | 105.00 | 106.85 | 1,172,740 | +2.52(+2.41%) |
Feb 09, 2015 | 104.76 | 105.30 | 104.09 | 104.33 | 1,481,257 | -0.64(-0.61%) |
Feb 06, 2015 | 105.34 | 105.99 | 104.52 | 104.97 | 1,442,255 | -0.49(-0.46%) |
Feb 05, 2015 | 104.59 | 106.56 | 104.55 | 105.46 | 2,193,060 | +1.99(+1.93%) |
Feb 04, 2015 | 101.81 | 104.15 | 101.15 | 103.47 | 1,878,945 | +1.32(+1.29%) |
Feb 03, 2015 | 101.39 | 102.52 | 101.19 | 102.15 | 1,485,211 | +0.77(+0.76%) |
Feb 02, 2015 | 100.63 | 101.39 | 98.89 | 101.38 | 1,519,668 | +0.99(+0.98%) |
Jan 30, 2015 | 102.12 | 102.87 | 100.20 | 100.39 | 1,671,502 | -2.62(-2.55%) |
Jan 29, 2015 | 102.12 | 103.24 | 101.34 | 103.02 | 1,441,674 | +0.86(+0.85%) |
Jan 28, 2015 | 103.46 | 103.55 | 102.00 | 102.15 | 2,171,349 | -0.12(-0.12%) |
Jan 27, 2015 | 102.20 | 102.84 | 101.67 | 102.27 | 873,327 | -0.54(-0.53%) |
Jan 26, 2015 | 103.13 | 103.14 | 102.00 | 102.82 | 1,392,548 | -0.53(-0.51%) |
Jan 23, 2015 | 105.43 | 106.14 | 103.27 | 103.34 | 1,308,860 | -2.08(-1.97%) |
Jan 22, 2015 | 104.22 | 105.42 | 103.23 | 105.42 | 1,771,557 | +1.93(+1.86%) |
Jan 21, 2015 | 101.95 | 104.05 | 101.51 | 103.49 | 1,937,731 | +1.57(+1.54%) |
Jan 20, 2015 | 101.84 | 102.66 | 100.82 | 101.92 | 1,245,988 | +0.54(+0.53%) |
Jan 16, 2015 | 100.39 | 101.46 | 99.46 | 101.39 | 1,544,398 | +0.97(+0.96%) |
Jan 15, 2015 | 101.09 | 101.44 | 99.72 | 100.42 | 1,210,295 | -0.54(-0.54%) |
Jan 14, 2015 | 99.27 | 101.80 | 98.93 | 100.97 | 1,876,041 | +0.57(+0.57%) |
Jan 13, 2015 | 100.83 | 102.53 | 99.48 | 100.39 | 1,140,878 | +0.61(+0.61%) |
Jan 12, 2015 | 102.01 | 102.01 | 99.22 | 99.78 | 1,883,510 | -1.71(-1.68%) |
Jan 09, 2015 | 102.47 | 102.58 | 101.32 | 101.49 | 1,399,940 | -1.06(-1.04%) |
Jan 08, 2015 | 98.77 | 102.66 | 98.67 | 102.55 | 2,462,227 | +4.97(+5.09%) |
Jan 07, 2015 | 97.47 | 98.21 | 96.89 | 97.58 | 1,895,968 | +2.24(+2.35%) |
Jan 06, 2015 | 95.64 | 96.38 | 94.78 | 95.35 | 2,385,132 | +0.38(+0.40%) |
Jan 05, 2015 | 96.10 | 96.26 | 94.60 | 94.97 | 1,551,139 | -1.66(-1.72%) |
Jan 02, 2015 | 97.39 | 98.23 | 95.95 | 96.63 | 769,052 | -0.08(-0.08%) |
Dec 31, 2014 | 98.18 | 96.71 | 96.71 | 96.71 | 746,161 | -1.35(-1.38%) |
Dec 30, 2014 | 97.63 | 98.51 | 97.53 | 98.06 | 641,337 | +0.22(+0.22%) |
Dec 29, 2014 | 97.38 | 98.05 | 96.90 | 97.85 | 823,116 | +0.11(+0.12%) |
Dec 26, 2014 | 98.06 | 98.47 | 97.67 | 97.73 | 625,218 | -0.22(-0.22%) |
Dec 24, 2014 | 98.27 | 97.95 | 97.95 | 97.95 | 485,877 | -0.08(-0.08%) |
Dec 23, 2014 | 99.31 | 99.36 | 97.66 | 98.02 | 855,222 | -0.84(-0.85%) |
Dec 22, 2014 | 98.17 | 98.96 | 98.05 | 98.86 | 1,161,458 | +0.63(+0.64%) |
Dec 19, 2014 | 99.15 | 99.23 | 97.78 | 98.23 | 2,639,734 | -0.05(-0.05%) |
Dec 18, 2014 | 96.56 | 98.28 | 96.19 | 98.28 | 1,314,181 | +2.80(+2.93%) |
Dec 17, 2014 | 94.30 | 96.08 | 94.18 | 95.48 | 1,180,211 | +1.53(+1.63%) |
Dec 16, 2014 | 95.06 | 96.76 | 93.86 | 93.95 | 1,204,221 | -1.30(-1.36%) |
Dec 15, 2014 | 96.40 | 97.19 | 94.36 | 95.24 | 1,511,692 | -0.36(-0.37%) |
Dec 12, 2014 | 95.51 | 97.23 | 95.41 | 95.60 | 1,262,870 | -0.66(-0.68%) |
Dec 11, 2014 | 96.46 | 97.36 | 96.04 | 96.26 | 1,391,355 | +0.03(+0.03%) |
Dec 10, 2014 | 97.88 | 98.14 | 96.10 | 96.23 | 1,539,210 | -1.87(-1.91%) |
Dec 09, 2014 | 97.05 | 98.33 | 96.81 | 98.10 | 1,132,336 | -0.46(-0.47%) |
Dec 08, 2014 | 98.30 | 99.24 | 98.05 | 98.56 | 1,194,375 | +0.16(+0.16%) |
Dec 05, 2014 | 97.23 | 98.66 | 97.09 | 98.40 | 1,235,304 | +1.43(+1.47%) |
Dec 04, 2014 | 97.73 | 97.84 | 96.28 | 96.97 | 1,259,938 | -0.79(-0.81%) |
Dec 03, 2014 | 97.58 | 98.25 | 97.23 | 97.76 | 1,285,399 | +0.61(+0.63%) |
Dec 02, 2014 | 96.73 | 97.72 | 96.30 | 97.15 | 1,589,312 | +0.77(+0.80%) |