Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 116.57 | 122.90 | 111.90 | 116.30 | 696,262 | -2.10(-1.77%) |
Feb 26, 2015 | 115.88 | 127.68 | 112.70 | 118.40 | 582,223 | +9.58(+8.80%) |
Feb 25, 2015 | 119.59 | 126.00 | 106.43 | 108.82 | 870,130 | -13.03(-10.69%) |
Feb 24, 2015 | 114.55 | 121.85 | 113.25 | 121.85 | 529,547 | +1.84(+1.53%) |
Feb 23, 2015 | 119.27 | 122.00 | 111.43 | 120.01 | 942,217 | +9.62(+8.71%) |
Feb 20, 2015 | 103.89 | 110.69 | 102.00 | 110.39 | 567,311 | +7.39(+7.17%) |
Feb 19, 2015 | 113.32 | 113.92 | 99.00 | 103.00 | 1,313,571 | +2.76(+2.75%) |
Feb 18, 2015 | 97.19 | 101.97 | 92.80 | 100.24 | 1,025,446 | +6.84(+7.32%) |
Feb 17, 2015 | 100.00 | 105.00 | 88.21 | 93.40 | 1,100,122 | -2.50(-2.61%) |
Feb 13, 2015 | 94.14 | 95.90 | 95.90 | 95.90 | 938,300 | -7.40(-7.16%) |
Feb 12, 2015 | 105.48 | 113.70 | 101.33 | 103.30 | 729,605 | -12.70(-10.95%) |
Feb 11, 2015 | 117.91 | 125.92 | 113.00 | 116.00 | 971,817 | +7.00(+6.42%) |
Feb 10, 2015 | 100.70 | 113.50 | 100.43 | 109.00 | 893,778 | +11.36(+11.64%) |
Feb 09, 2015 | 97.35 | 98.85 | 91.00 | 97.64 | 631,310 | -5.26(-5.12%) |
Feb 06, 2015 | 107.61 | 108.72 | 95.15 | 102.90 | 563,902 | -7.57(-6.85%) |
Feb 05, 2015 | 121.13 | 121.13 | 100.23 | 110.47 | 671,938 | -14.71(-11.75%) |
Feb 04, 2015 | 114.69 | 131.46 | 114.25 | 125.18 | 871,522 | +19.18(+18.09%) |
Feb 03, 2015 | 121.01 | 122.69 | 93.00 | 106.00 | 782,181 | -21.43(-16.82%) |
Feb 02, 2015 | 132.50 | 143.80 | 126.28 | 127.43 | 456,772 | -20.57(-13.90%) |
Jan 30, 2015 | 185.62 | 185.62 | 142.07 | 148.00 | 437,596 | -40.15(-21.34%) |
Jan 29, 2015 | 183.38 | 199.65 | 182.80 | 188.15 | 188,296 | -4.00(-2.08%) |
Jan 28, 2015 | 180.00 | 193.10 | 175.70 | 192.15 | 346,452 | +20.15(+11.72%) |
Jan 27, 2015 | 181.00 | 182.49 | 166.50 | 172.00 | 225,071 | -11.53(-6.28%) |
Jan 26, 2015 | 179.59 | 183.85 | 168.37 | 183.53 | 276,592 | +5.03(+2.82%) |
Jan 23, 2015 | 173.98 | 180.57 | 165.73 | 178.50 | 241,258 | +11.78(+7.07%) |
Jan 22, 2015 | 157.10 | 173.38 | 154.12 | 166.72 | 286,169 | +8.65(+5.47%) |
Jan 21, 2015 | 160.35 | 163.56 | 151.23 | 158.07 | 217,207 | -9.06(-5.42%) |
Jan 20, 2015 | 163.30 | 170.73 | 159.14 | 167.13 | 257,786 | +19.13(+12.93%) |
Jan 16, 2015 | 165.71 | 165.92 | 144.01 | 148.00 | 298,232 | -26.36(-15.12%) |
Jan 15, 2015 | 147.25 | 174.55 | 144.81 | 174.36 | 406,048 | +20.67(+13.45%) |
Jan 14, 2015 | 179.72 | 184.90 | 150.30 | 153.69 | 481,268 | -21.16(-12.10%) |
Jan 13, 2015 | 186.41 | 190.38 | 170.95 | 174.85 | 401,859 | -6.16(-3.40%) |
Jan 12, 2015 | 172.13 | 181.59 | 172.13 | 181.01 | 268,042 | +23.40(+14.85%) |
Jan 09, 2015 | 154.75 | 167.99 | 152.30 | 157.61 | 308,157 | +6.76(+4.48%) |
Jan 08, 2015 | 156.81 | 162.00 | 149.73 | 150.85 | 162,126 | -4.30(-2.77%) |
Jan 07, 2015 | 157.50 | 163.37 | 147.26 | 155.15 | 331,641 | -8.73(-5.33%) |
Jan 06, 2015 | 151.98 | 164.68 | 148.75 | 163.88 | 347,820 | +16.14(+10.92%) |
Jan 05, 2015 | 136.27 | 147.74 | 135.73 | 147.74 | 163,239 | +22.29(+17.77%) |
Jan 02, 2015 | 123.96 | 128.50 | 117.74 | 125.45 | 89,094 | +8.26(+7.05%) |
Dec 31, 2014 | 123.26 | 117.19 | 117.19 | 117.19 | 204,200 | -1.17(-0.99%) |
Dec 30, 2014 | 118.26 | 120.64 | 113.93 | 118.36 | 123,979 | -0.09(-0.08%) |
Dec 29, 2014 | 107.76 | 122.59 | 107.76 | 118.45 | 129,948 | +8.10(+7.34%) |
Dec 26, 2014 | 104.16 | 112.65 | 104.15 | 110.35 | 160,969 | +4.14(+3.90%) |
Dec 24, 2014 | 104.47 | 106.21 | 106.21 | 106.21 | 142,000 | +6.51(+6.53%) |
Dec 23, 2014 | 109.20 | 109.21 | 97.05 | 99.70 | 129,356 | -9.85(-8.99%) |
Dec 22, 2014 | 103.64 | 110.71 | 102.71 | 109.55 | 192,428 | +14.13(+14.81%) |
Dec 19, 2014 | 109.61 | 111.99 | 93.74 | 95.42 | 240,971 | -19.34(-16.85%) |
Dec 18, 2014 | 101.77 | 118.66 | 101.20 | 114.76 | 256,169 | +7.77(+7.26%) |
Dec 17, 2014 | 113.15 | 114.49 | 91.04 | 106.99 | 301,000 | -0.94(-0.87%) |
Dec 16, 2014 | 118.00 | 120.00 | 98.80 | 107.93 | 610,197 | -3.69(-3.31%) |
Dec 15, 2014 | 98.76 | 112.50 | 97.70 | 111.62 | 281,546 | +12.51(+12.62%) |
Dec 12, 2014 | 94.64 | 100.82 | 94.15 | 99.11 | 234,785 | +8.53(+9.42%) |
Dec 11, 2014 | 87.17 | 90.95 | 83.25 | 90.58 | 85,865 | +6.31(+7.49%) |
Dec 10, 2014 | 80.72 | 87.00 | 80.22 | 84.27 | 199,900 | +9.05(+12.03%) |
Dec 09, 2014 | 78.47 | 79.70 | 74.01 | 75.22 | 85,430 | -2.86(-3.66%) |
Dec 08, 2014 | 73.22 | 78.58 | 73.22 | 78.08 | 160,053 | +7.84(+11.16%) |
Dec 05, 2014 | 67.93 | 69.10 | 67.93 | 70.24 | 73,042 | +3.64(+5.47%) |
Dec 04, 2014 | 66.97 | 68.34 | 65.57 | 66.60 | 29,669 | +1.85(+2.86%) |
Dec 03, 2014 | 64.77 | 67.06 | 62.15 | 64.75 | 32,597 | -0.88(-1.34%) |
Dec 02, 2014 | 62.09 | 66.99 | 62.09 | 65.63 | 23,219 | +5.52(+9.18%) |