Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 116.04 | 116.11 | 115.43 | 115.57 | 876,409 | -0.36(-0.31%) |
Feb 26, 2015 | 116.01 | 116.41 | 115.35 | 115.93 | 694,785 | -0.31(-0.27%) |
Feb 25, 2015 | 116.19 | 116.68 | 116.09 | 116.24 | 609,016 | +0.05(+0.04%) |
Feb 24, 2015 | 115.79 | 116.61 | 115.43 | 116.19 | 1,001,247 | +0.65(+0.56%) |
Feb 23, 2015 | 116.07 | 116.47 | 115.35 | 115.54 | 1,121,645 | -1.16(-0.99%) |
Feb 20, 2015 | 115.33 | 116.75 | 114.44 | 116.69 | 1,213,828 | +1.17(+1.01%) |
Feb 19, 2015 | 114.36 | 116.29 | 114.02 | 115.52 | 1,297,737 | +1.64(+1.44%) |
Feb 18, 2015 | 113.58 | 114.01 | 112.95 | 113.89 | 966,853 | +0.30(+0.27%) |
Feb 17, 2015 | 112.89 | 114.13 | 112.65 | 113.58 | 1,117,744 | +0.48(+0.43%) |
Feb 13, 2015 | 112.55 | 113.10 | 113.10 | 113.10 | 1,063,145 | +0.44(+0.39%) |
Feb 12, 2015 | 111.75 | 112.93 | 111.11 | 112.67 | 1,945,672 | +1.64(+1.47%) |
Feb 11, 2015 | 110.94 | 111.42 | 110.09 | 111.03 | 1,021,435 | -0.21(-0.19%) |
Feb 10, 2015 | 111.04 | 111.66 | 110.03 | 111.24 | 1,237,033 | +0.39(+0.35%) |
Feb 09, 2015 | 111.17 | 111.83 | 110.54 | 110.85 | 1,167,978 | -0.41(-0.37%) |
Feb 06, 2015 | 111.96 | 112.34 | 110.85 | 111.26 | 1,011,409 | -0.89(-0.79%) |
Feb 05, 2015 | 110.49 | 112.19 | 110.25 | 112.15 | 1,631,664 | +2.29(+2.09%) |
Feb 04, 2015 | 109.59 | 110.65 | 108.97 | 109.86 | 1,335,087 | +0.01(+0.01%) |
Feb 03, 2015 | 109.91 | 110.39 | 108.48 | 109.85 | 1,775,169 | +0.54(+0.49%) |
Feb 02, 2015 | 106.86 | 109.66 | 105.01 | 109.31 | 1,837,611 | +1.53(+1.42%) |
Jan 30, 2015 | 107.81 | 110.28 | 107.32 | 107.78 | 3,580,687 | -1.02(-0.94%) |
Jan 29, 2015 | 105.84 | 109.58 | 105.84 | 108.80 | 4,662,524 | +6.04(+5.88%) |
Jan 28, 2015 | 105.29 | 105.77 | 102.43 | 102.76 | 2,505,042 | -2.23(-2.13%) |
Jan 27, 2015 | 104.78 | 105.97 | 103.98 | 104.99 | 1,675,918 | -0.91(-0.86%) |
Jan 26, 2015 | 105.89 | 106.25 | 104.87 | 105.90 | 1,646,049 | -0.28(-0.27%) |
Jan 23, 2015 | 106.58 | 106.64 | 105.26 | 106.18 | 1,146,520 | -0.64(-0.60%) |
Jan 22, 2015 | 106.43 | 106.92 | 104.83 | 106.82 | 1,193,571 | +0.90(+0.85%) |
Jan 21, 2015 | 104.61 | 106.33 | 104.09 | 105.92 | 1,009,393 | +1.27(+1.22%) |
Jan 20, 2015 | 104.34 | 104.90 | 102.87 | 104.64 | 1,309,160 | +1.24(+1.20%) |
Jan 16, 2015 | 103.25 | 103.92 | 101.45 | 103.41 | 1,977,946 | +0.19(+0.18%) |
Jan 15, 2015 | 104.61 | 105.14 | 102.96 | 103.22 | 1,244,642 | -0.35(-0.34%) |
Jan 14, 2015 | 103.25 | 103.79 | 101.86 | 103.57 | 1,383,224 | -1.25(-1.19%) |
Jan 13, 2015 | 106.04 | 106.80 | 103.70 | 104.82 | 934,067 | -0.55(-0.53%) |
Jan 12, 2015 | 106.03 | 106.09 | 104.75 | 105.38 | 716,636 | -0.73(-0.69%) |
Jan 09, 2015 | 107.97 | 107.97 | 105.99 | 106.11 | 1,004,169 | -1.61(-1.50%) |
Jan 08, 2015 | 105.77 | 107.99 | 105.77 | 107.72 | 1,349,051 | +2.44(+2.31%) |
Jan 07, 2015 | 104.98 | 105.58 | 104.16 | 105.29 | 914,802 | +1.12(+1.08%) |
Jan 06, 2015 | 104.73 | 105.66 | 103.41 | 104.16 | 1,605,417 | -0.04(-0.04%) |
Jan 05, 2015 | 106.85 | 106.85 | 103.42 | 104.20 | 2,383,562 | -3.44(-3.20%) |
Jan 02, 2015 | 106.13 | 107.94 | 105.75 | 107.64 | 1,820,375 | +0.89(+0.83%) |
Dec 31, 2014 | 107.83 | 106.75 | 106.75 | 106.75 | 1,514,938 | -1.63(-1.51%) |
Dec 30, 2014 | 108.75 | 109.49 | 108.20 | 108.39 | 877,647 | -0.84(-0.77%) |
Dec 29, 2014 | 109.51 | 109.93 | 108.80 | 109.23 | 723,746 | -0.57(-0.52%) |
Dec 26, 2014 | 109.51 | 110.16 | 109.00 | 109.80 | 439,003 | +0.40(+0.36%) |
Dec 24, 2014 | 109.40 | 109.40 | 109.40 | 109.40 | 399,826 | +0.00(+0.00%) |
Dec 23, 2014 | 109.23 | 109.92 | 109.08 | 109.40 | 904,938 | +0.55(+0.51%) |
Dec 22, 2014 | 108.24 | 108.87 | 107.89 | 108.85 | 1,347,361 | +0.58(+0.54%) |
Dec 19, 2014 | 106.76 | 109.52 | 106.36 | 108.27 | 3,104,769 | +1.91(+1.79%) |
Dec 18, 2014 | 105.02 | 106.54 | 104.85 | 106.36 | 3,062,031 | +2.57(+2.48%) |
Dec 17, 2014 | 101.27 | 104.08 | 100.97 | 103.79 | 2,130,847 | +3.05(+3.03%) |
Dec 16, 2014 | 100.52 | 102.99 | 100.42 | 100.74 | 1,680,580 | -0.37(-0.36%) |
Dec 15, 2014 | 102.29 | 102.44 | 99.71 | 101.11 | 2,716,382 | -0.55(-0.54%) |
Dec 12, 2014 | 104.47 | 105.02 | 101.59 | 101.66 | 2,440,666 | -3.84(-3.64%) |
Dec 11, 2014 | 105.24 | 106.42 | 104.65 | 105.49 | 1,575,984 | +0.93(+0.89%) |
Dec 10, 2014 | 106.29 | 106.63 | 104.18 | 104.56 | 1,605,202 | -2.03(-1.91%) |
Dec 09, 2014 | 106.51 | 106.80 | 105.57 | 106.60 | 1,248,704 | -0.60(-0.56%) |
Dec 08, 2014 | 107.94 | 108.01 | 106.85 | 107.20 | 1,282,379 | -0.84(-0.78%) |
Dec 05, 2014 | 107.45 | 108.52 | 107.37 | 108.04 | 1,069,935 | +0.69(+0.64%) |
Dec 04, 2014 | 106.76 | 107.73 | 106.20 | 107.36 | 1,121,811 | +0.31(+0.29%) |
Dec 03, 2014 | 105.77 | 107.28 | 105.60 | 107.05 | 1,280,618 | +1.16(+1.09%) |
Dec 02, 2014 | 105.93 | 106.36 | 105.54 | 105.89 | 1,347,505 | -0.21(-0.19%) |