Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 114.74 | 115.08 | 114.21 | 114.36 | 170,757 | -0.44(-0.39%) |
Feb 26, 2015 | 114.98 | 115.49 | 114.00 | 114.80 | 351,549 | -0.42(-0.36%) |
Feb 25, 2015 | 116.57 | 116.57 | 115.07 | 115.22 | 183,125 | -1.26(-1.08%) |
Feb 24, 2015 | 117.26 | 117.78 | 116.34 | 116.47 | 189,027 | -0.37(-0.31%) |
Feb 23, 2015 | 116.13 | 116.98 | 115.48 | 116.84 | 300,435 | +0.31(+0.26%) |
Feb 20, 2015 | 114.45 | 116.61 | 113.07 | 116.53 | 204,745 | +1.68(+1.46%) |
Feb 19, 2015 | 114.91 | 115.75 | 113.87 | 114.86 | 128,720 | -0.54(-0.47%) |
Feb 18, 2015 | 116.97 | 117.45 | 115.00 | 115.39 | 198,924 | -2.09(-1.78%) |
Feb 17, 2015 | 116.27 | 117.58 | 115.56 | 117.49 | 188,706 | +0.95(+0.82%) |
Feb 13, 2015 | 116.25 | 116.53 | 116.53 | 116.53 | 182,940 | +0.11(+0.10%) |
Feb 12, 2015 | 115.89 | 116.73 | 115.43 | 116.42 | 181,017 | +1.30(+1.13%) |
Feb 11, 2015 | 115.38 | 116.05 | 114.47 | 115.12 | 213,412 | -0.68(-0.58%) |
Feb 10, 2015 | 115.43 | 116.63 | 114.38 | 115.80 | 228,175 | +1.36(+1.19%) |
Feb 09, 2015 | 115.62 | 116.02 | 114.04 | 114.44 | 288,299 | -1.99(-1.71%) |
Feb 06, 2015 | 115.50 | 116.80 | 115.20 | 116.43 | 370,847 | +1.99(+1.74%) |
Feb 05, 2015 | 113.50 | 115.19 | 113.05 | 114.44 | 223,420 | +2.23(+1.99%) |
Feb 04, 2015 | 113.35 | 114.17 | 112.15 | 112.20 | 210,108 | -1.71(-1.50%) |
Feb 03, 2015 | 112.59 | 114.38 | 112.59 | 113.91 | 279,932 | +2.36(+2.12%) |
Feb 02, 2015 | 109.60 | 111.69 | 108.48 | 111.55 | 340,996 | +2.96(+2.72%) |
Jan 30, 2015 | 109.52 | 110.78 | 108.37 | 108.59 | 280,295 | -1.71(-1.55%) |
Jan 29, 2015 | 108.94 | 110.52 | 108.53 | 110.29 | 221,460 | +1.48(+1.36%) |
Jan 28, 2015 | 112.39 | 112.39 | 108.47 | 108.81 | 344,411 | -2.82(-2.52%) |
Jan 27, 2015 | 112.09 | 112.52 | 111.57 | 111.63 | 295,873 | -2.14(-1.88%) |
Jan 26, 2015 | 112.31 | 114.09 | 110.22 | 113.77 | 296,592 | +0.93(+0.82%) |
Jan 23, 2015 | 115.61 | 116.30 | 112.64 | 112.84 | 269,778 | -2.53(-2.19%) |
Jan 22, 2015 | 111.35 | 115.59 | 110.12 | 115.38 | 530,312 | +6.21(+5.69%) |
Jan 21, 2015 | 108.11 | 109.29 | 107.81 | 109.16 | 314,607 | +0.73(+0.68%) |
Jan 20, 2015 | 108.42 | 110.19 | 106.48 | 108.43 | 336,392 | +0.27(+0.25%) |
Jan 16, 2015 | 106.15 | 108.30 | 105.67 | 108.16 | 232,838 | +1.57(+1.47%) |
Jan 15, 2015 | 108.34 | 109.64 | 106.55 | 106.59 | 229,991 | -1.79(-1.65%) |
Jan 14, 2015 | 109.10 | 109.32 | 105.69 | 108.38 | 464,664 | -2.38(-2.15%) |
Jan 13, 2015 | 111.76 | 113.06 | 109.39 | 110.77 | 312,091 | -0.24(-0.22%) |
Jan 12, 2015 | 111.98 | 112.85 | 110.15 | 111.01 | 346,053 | -0.56(-0.50%) |
Jan 09, 2015 | 114.87 | 114.87 | 111.48 | 111.56 | 188,789 | -3.47(-3.01%) |
Jan 08, 2015 | 112.83 | 115.10 | 112.83 | 115.03 | 182,762 | +2.88(+2.57%) |
Jan 07, 2015 | 112.64 | 114.08 | 111.35 | 112.15 | 311,238 | +0.56(+0.51%) |
Jan 06, 2015 | 112.72 | 113.45 | 110.37 | 111.58 | 304,861 | -1.34(-1.19%) |
Jan 05, 2015 | 115.45 | 115.45 | 112.79 | 112.93 | 201,213 | -3.19(-2.75%) |
Jan 02, 2015 | 117.58 | 117.60 | 114.80 | 116.12 | 211,409 | -0.66(-0.56%) |
Dec 31, 2014 | 118.35 | 116.78 | 116.78 | 116.78 | 284,982 | -0.81(-0.69%) |
Dec 30, 2014 | 117.08 | 118.60 | 116.23 | 117.58 | 195,316 | -0.02(-0.02%) |
Dec 29, 2014 | 116.70 | 119.02 | 116.70 | 117.60 | 198,472 | +0.34(+0.29%) |
Dec 26, 2014 | 117.08 | 118.21 | 116.20 | 117.26 | 142,245 | +0.28(+0.24%) |
Dec 24, 2014 | 117.94 | 116.98 | 116.98 | 116.98 | 94,167 | -0.51(-0.43%) |
Dec 23, 2014 | 116.02 | 117.66 | 115.98 | 117.49 | 207,365 | +1.94(+1.68%) |
Dec 22, 2014 | 115.25 | 116.27 | 114.65 | 115.55 | 242,091 | +0.91(+0.79%) |
Dec 19, 2014 | 114.59 | 115.55 | 113.83 | 114.64 | 558,961 | +0.06(+0.06%) |
Dec 18, 2014 | 113.95 | 115.07 | 112.52 | 114.58 | 357,365 | +2.26(+2.01%) |
Dec 17, 2014 | 110.74 | 112.97 | 110.74 | 112.31 | 448,625 | +1.45(+1.30%) |
Dec 16, 2014 | 109.02 | 111.78 | 108.53 | 110.87 | 579,373 | +1.24(+1.13%) |
Dec 15, 2014 | 110.81 | 112.14 | 109.13 | 109.63 | 406,285 | -0.59(-0.54%) |
Dec 12, 2014 | 111.46 | 112.22 | 109.97 | 110.22 | 346,655 | -1.69(-1.51%) |
Dec 11, 2014 | 113.15 | 114.09 | 111.55 | 111.91 | 309,151 | -0.31(-0.27%) |
Dec 10, 2014 | 115.33 | 116.02 | 112.11 | 112.21 | 401,337 | -3.93(-3.38%) |
Dec 09, 2014 | 114.97 | 116.40 | 113.51 | 116.14 | 323,234 | -0.26(-0.22%) |
Dec 08, 2014 | 117.04 | 117.57 | 115.23 | 116.40 | 297,425 | -0.41(-0.35%) |
Dec 05, 2014 | 113.94 | 117.39 | 113.94 | 116.81 | 457,035 | +3.51(+3.10%) |
Dec 04, 2014 | 114.04 | 114.04 | 112.73 | 113.30 | 345,179 | -1.07(-0.93%) |
Dec 03, 2014 | 112.92 | 114.83 | 112.88 | 114.36 | 404,982 | +1.27(+1.12%) |
Dec 02, 2014 | 111.25 | 113.31 | 110.87 | 113.09 | 466,786 | +2.08(+1.87%) |