Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 126.63 | 126.63 | 124.57 | 124.78 | 1,403,418 | -1.55(-1.23%) |
Feb 26, 2015 | 125.95 | 126.50 | 125.42 | 126.33 | 1,169,540 | +0.37(+0.29%) |
Feb 25, 2015 | 126.46 | 126.58 | 125.57 | 125.96 | 1,238,098 | -0.50(-0.40%) |
Feb 24, 2015 | 125.12 | 126.84 | 124.93 | 126.46 | 1,561,549 | +1.55(+1.24%) |
Feb 23, 2015 | 123.71 | 125.44 | 123.53 | 124.92 | 1,376,869 | +1.17(+0.94%) |
Feb 20, 2015 | 121.78 | 123.76 | 121.62 | 123.75 | 1,848,998 | +1.80(+1.48%) |
Feb 19, 2015 | 121.99 | 122.12 | 121.34 | 121.95 | 1,459,187 | -0.42(-0.35%) |
Feb 18, 2015 | 122.31 | 122.47 | 121.56 | 122.37 | 830,106 | +0.06(+0.05%) |
Feb 17, 2015 | 122.20 | 122.69 | 121.84 | 122.31 | 1,117,558 | +0.09(+0.08%) |
Feb 13, 2015 | 121.30 | 122.22 | 122.22 | 122.22 | 951,959 | +0.61(+0.50%) |
Feb 12, 2015 | 122.69 | 123.07 | 120.92 | 121.61 | 1,580,930 | +0.99(+0.82%) |
Feb 11, 2015 | 120.83 | 121.31 | 119.55 | 120.62 | 1,144,602 | +0.02(+0.01%) |
Feb 10, 2015 | 120.25 | 121.13 | 119.97 | 120.60 | 1,144,387 | +0.73(+0.61%) |
Feb 09, 2015 | 121.80 | 121.80 | 119.34 | 119.87 | 1,336,571 | -2.02(-1.65%) |
Feb 06, 2015 | 123.66 | 124.61 | 121.28 | 121.89 | 1,959,562 | -1.68(-1.36%) |
Feb 05, 2015 | 122.26 | 124.36 | 121.67 | 123.56 | 2,099,474 | +4.57(+3.84%) |
Feb 04, 2015 | 119.61 | 120.02 | 118.30 | 119.00 | 1,774,432 | -1.11(-0.93%) |
Feb 03, 2015 | 119.66 | 120.63 | 119.00 | 120.11 | 1,144,507 | +1.45(+1.23%) |
Feb 02, 2015 | 116.95 | 118.89 | 115.68 | 118.66 | 1,722,076 | +1.23(+1.04%) |
Jan 30, 2015 | 118.26 | 118.87 | 117.37 | 117.43 | 1,882,758 | -1.90(-1.59%) |
Jan 29, 2015 | 119.57 | 119.62 | 118.00 | 119.33 | 1,416,902 | -0.43(-0.36%) |
Jan 28, 2015 | 121.51 | 122.12 | 119.52 | 119.76 | 1,307,409 | -1.19(-0.98%) |
Jan 27, 2015 | 121.01 | 121.61 | 119.95 | 120.95 | 917,385 | -1.08(-0.89%) |
Jan 26, 2015 | 121.41 | 122.10 | 120.48 | 122.03 | 855,047 | +0.08(+0.06%) |
Jan 23, 2015 | 122.67 | 122.88 | 121.73 | 121.95 | 965,757 | -1.51(-1.22%) |
Jan 22, 2015 | 121.49 | 123.78 | 121.09 | 123.46 | 1,207,775 | +1.97(+1.62%) |
Jan 21, 2015 | 120.43 | 121.72 | 119.30 | 121.49 | 1,496,145 | +2.19(+1.83%) |
Jan 20, 2015 | 120.18 | 120.80 | 118.29 | 119.30 | 1,436,641 | -0.08(-0.07%) |
Jan 16, 2015 | 119.40 | 119.83 | 118.29 | 119.39 | 1,573,793 | -0.25(-0.21%) |
Jan 15, 2015 | 119.75 | 120.85 | 119.46 | 119.63 | 1,404,346 | -0.12(-0.10%) |
Jan 14, 2015 | 119.38 | 120.46 | 118.20 | 119.75 | 1,989,027 | -0.77(-0.64%) |
Jan 13, 2015 | 123.34 | 123.87 | 119.69 | 120.53 | 1,988,637 | -1.56(-1.28%) |
Jan 12, 2015 | 123.15 | 123.33 | 121.59 | 122.09 | 1,041,892 | -0.91(-0.74%) |
Jan 09, 2015 | 123.41 | 124.04 | 122.76 | 123.00 | 1,062,802 | -1.47(-1.18%) |
Jan 08, 2015 | 123.30 | 124.80 | 123.05 | 124.47 | 1,577,955 | +2.23(+1.82%) |
Jan 07, 2015 | 119.85 | 122.44 | 119.85 | 122.25 | 1,619,035 | +2.80(+2.34%) |
Jan 06, 2015 | 120.34 | 120.62 | 118.43 | 119.45 | 2,722,259 | -0.23(-0.19%) |
Jan 05, 2015 | 119.06 | 121.14 | 118.75 | 119.68 | 1,634,988 | +0.73(+0.61%) |
Jan 02, 2015 | 119.29 | 119.81 | 118.53 | 118.94 | 1,660,605 | +0.60(+0.50%) |
Dec 31, 2014 | 119.26 | 118.35 | 118.35 | 118.35 | 1,059,902 | -0.66(-0.55%) |
Dec 30, 2014 | 118.67 | 120.05 | 118.67 | 119.00 | 826,802 | +0.27(+0.23%) |
Dec 29, 2014 | 118.15 | 118.88 | 117.92 | 118.73 | 799,762 | +0.23(+0.19%) |
Dec 26, 2014 | 119.21 | 119.90 | 118.38 | 118.50 | 653,040 | -0.48(-0.40%) |
Dec 24, 2014 | 118.16 | 118.98 | 118.98 | 118.98 | 413,542 | +1.22(+1.04%) |
Dec 23, 2014 | 119.88 | 120.17 | 117.22 | 117.75 | 1,382,818 | -1.31(-1.10%) |
Dec 22, 2014 | 118.90 | 119.39 | 118.20 | 119.06 | 962,648 | +0.16(+0.14%) |
Dec 19, 2014 | 120.07 | 120.29 | 118.63 | 118.90 | 1,817,078 | -0.53(-0.44%) |
Dec 18, 2014 | 117.57 | 119.44 | 116.99 | 119.43 | 1,894,167 | +3.09(+2.65%) |
Dec 17, 2014 | 114.85 | 116.60 | 114.37 | 116.34 | 1,901,684 | +2.35(+2.06%) |
Dec 16, 2014 | 115.08 | 115.76 | 113.96 | 114.00 | 1,495,783 | -1.45(-1.26%) |
Dec 15, 2014 | 117.14 | 117.28 | 114.84 | 115.45 | 1,562,742 | -1.06(-0.91%) |
Dec 12, 2014 | 116.53 | 117.86 | 116.22 | 116.50 | 1,804,310 | -0.88(-0.75%) |
Dec 11, 2014 | 116.51 | 118.43 | 116.51 | 117.38 | 1,333,716 | +1.16(+1.00%) |
Dec 10, 2014 | 118.32 | 118.49 | 116.10 | 116.22 | 1,160,132 | -2.38(-2.01%) |
Dec 09, 2014 | 117.71 | 118.67 | 116.89 | 118.60 | 1,398,630 | -0.28(-0.24%) |
Dec 08, 2014 | 118.09 | 119.75 | 117.84 | 118.88 | 1,467,756 | +1.05(+0.89%) |
Dec 05, 2014 | 119.07 | 119.18 | 117.45 | 117.83 | 1,007,152 | -1.30(-1.09%) |
Dec 04, 2014 | 119.01 | 120.72 | 118.45 | 119.13 | 1,410,893 | +0.26(+0.22%) |
Dec 03, 2014 | 119.20 | 119.23 | 118.47 | 118.86 | 1,025,580 | -0.55(-0.46%) |
Dec 02, 2014 | 119.50 | 119.94 | 118.74 | 119.41 | 1,543,977 | -0.11(-0.09%) |