Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 115.99 | 116.43 | 113.79 | 114.73 | 85,518 | -1.80(-1.54%) |
Feb 26, 2015 | 115.93 | 116.79 | 114.91 | 116.52 | 79,379 | +0.45(+0.39%) |
Feb 25, 2015 | 116.52 | 116.74 | 115.05 | 116.07 | 49,473 | -0.18(-0.16%) |
Feb 24, 2015 | 115.86 | 117.67 | 115.58 | 116.25 | 70,795 | +0.40(+0.34%) |
Feb 23, 2015 | 116.01 | 116.01 | 114.19 | 115.86 | 88,665 | -0.52(-0.45%) |
Feb 20, 2015 | 116.50 | 116.96 | 114.93 | 116.38 | 66,544 | -0.02(-0.02%) |
Feb 19, 2015 | 117.43 | 117.98 | 115.90 | 116.40 | 47,307 | -1.10(-0.94%) |
Feb 18, 2015 | 116.87 | 117.87 | 116.12 | 117.50 | 49,497 | +0.78(+0.67%) |
Feb 17, 2015 | 117.37 | 118.30 | 115.93 | 116.71 | 51,280 | -0.90(-0.76%) |
Feb 13, 2015 | 118.50 | 117.61 | 117.61 | 117.61 | 53,031 | -0.48(-0.41%) |
Feb 12, 2015 | 117.05 | 118.90 | 116.00 | 118.09 | 68,677 | +2.04(+1.76%) |
Feb 11, 2015 | 116.06 | 116.69 | 115.14 | 116.06 | 61,698 | +0.04(+0.03%) |
Feb 10, 2015 | 116.11 | 116.14 | 113.66 | 116.02 | 61,460 | +0.98(+0.85%) |
Feb 09, 2015 | 115.84 | 117.07 | 114.57 | 115.04 | 48,126 | -1.15(-0.99%) |
Feb 06, 2015 | 117.00 | 117.24 | 115.46 | 116.19 | 74,416 | -0.48(-0.41%) |
Feb 05, 2015 | 116.00 | 117.03 | 115.60 | 116.68 | 58,585 | +1.53(+1.33%) |
Feb 04, 2015 | 115.81 | 117.05 | 114.17 | 115.14 | 102,410 | -1.45(-1.24%) |
Feb 03, 2015 | 114.31 | 117.25 | 114.31 | 116.59 | 101,683 | +2.44(+2.14%) |
Feb 02, 2015 | 112.80 | 114.17 | 111.43 | 114.15 | 50,247 | +2.03(+1.81%) |
Jan 30, 2015 | 113.71 | 114.82 | 112.01 | 112.12 | 71,189 | -2.94(-2.56%) |
Jan 29, 2015 | 112.80 | 115.10 | 112.02 | 115.06 | 59,132 | +2.20(+1.95%) |
Jan 28, 2015 | 114.04 | 114.47 | 112.78 | 112.86 | 115,639 | -0.80(-0.71%) |
Jan 27, 2015 | 112.49 | 115.01 | 112.37 | 113.66 | 94,693 | -0.26(-0.23%) |
Jan 26, 2015 | 112.97 | 113.92 | 112.32 | 113.92 | 109,149 | +0.64(+0.56%) |
Jan 23, 2015 | 113.70 | 114.06 | 112.36 | 113.29 | 69,795 | -0.41(-0.36%) |
Jan 22, 2015 | 111.94 | 113.70 | 110.64 | 113.70 | 144,645 | +2.02(+1.81%) |
Jan 21, 2015 | 113.01 | 113.61 | 110.83 | 111.68 | 115,224 | -2.38(-2.08%) |
Jan 20, 2015 | 115.09 | 115.41 | 112.42 | 114.06 | 95,960 | -0.60(-0.52%) |
Jan 16, 2015 | 112.43 | 114.83 | 112.43 | 114.66 | 107,123 | +1.53(+1.35%) |
Jan 15, 2015 | 112.73 | 113.36 | 111.32 | 113.13 | 142,018 | +0.98(+0.87%) |
Jan 14, 2015 | 111.24 | 112.62 | 110.96 | 112.16 | 111,369 | -0.06(-0.05%) |
Jan 13, 2015 | 111.71 | 113.20 | 110.73 | 112.22 | 171,753 | +1.16(+1.04%) |
Jan 12, 2015 | 110.53 | 111.49 | 108.86 | 111.06 | 80,421 | +0.78(+0.71%) |
Jan 09, 2015 | 110.86 | 111.64 | 109.76 | 110.28 | 81,053 | -1.24(-1.11%) |
Jan 08, 2015 | 110.20 | 113.00 | 108.58 | 111.51 | 265,431 | +1.82(+1.66%) |
Jan 07, 2015 | 114.04 | 117.43 | 103.60 | 109.69 | 403,282 | -2.65(-2.36%) |
Jan 06, 2015 | 113.78 | 113.96 | 110.20 | 112.34 | 154,872 | -1.32(-1.16%) |
Jan 05, 2015 | 115.00 | 116.35 | 113.16 | 113.66 | 70,145 | -2.34(-2.01%) |
Jan 02, 2015 | 117.45 | 118.27 | 113.76 | 116.00 | 62,343 | -1.25(-1.07%) |
Dec 31, 2014 | 119.34 | 117.25 | 117.25 | 117.25 | 74,575 | -1.39(-1.17%) |
Dec 30, 2014 | 119.11 | 119.73 | 118.31 | 118.64 | 48,028 | -0.49(-0.41%) |
Dec 29, 2014 | 118.75 | 119.90 | 118.14 | 119.14 | 71,950 | +0.30(+0.25%) |
Dec 26, 2014 | 118.18 | 119.03 | 117.79 | 118.84 | 35,574 | +1.29(+1.10%) |
Dec 24, 2014 | 117.38 | 117.55 | 117.55 | 117.55 | 35,423 | +0.60(+0.51%) |
Dec 23, 2014 | 115.72 | 117.41 | 115.32 | 116.95 | 80,255 | +2.34(+2.04%) |
Dec 22, 2014 | 112.78 | 114.76 | 112.08 | 114.61 | 69,428 | +1.40(+1.24%) |
Dec 19, 2014 | 110.07 | 113.61 | 109.92 | 113.21 | 202,221 | +3.05(+2.77%) |
Dec 18, 2014 | 109.08 | 110.72 | 108.03 | 110.16 | 32,075 | +2.15(+1.99%) |
Dec 17, 2014 | 105.72 | 108.59 | 104.69 | 108.01 | 51,787 | +2.35(+2.22%) |
Dec 16, 2014 | 106.81 | 108.66 | 105.61 | 105.66 | 69,881 | -1.11(-1.04%) |
Dec 15, 2014 | 107.77 | 108.59 | 106.34 | 106.77 | 53,280 | +0.29(+0.27%) |
Dec 12, 2014 | 107.19 | 108.65 | 105.61 | 106.48 | 56,435 | -2.14(-1.97%) |
Dec 11, 2014 | 106.98 | 109.43 | 106.75 | 108.62 | 118,256 | +2.03(+1.90%) |
Dec 10, 2014 | 109.08 | 109.69 | 106.10 | 106.60 | 57,877 | -2.72(-2.49%) |
Dec 09, 2014 | 106.52 | 109.40 | 106.25 | 109.32 | 80,770 | +1.40(+1.30%) |
Dec 08, 2014 | 107.26 | 109.14 | 106.69 | 107.92 | 61,755 | +0.04(+0.03%) |
Dec 05, 2014 | 106.22 | 108.56 | 106.22 | 107.88 | 65,132 | +1.51(+1.42%) |
Dec 04, 2014 | 107.98 | 109.22 | 105.87 | 106.38 | 52,290 | -1.38(-1.28%) |
Dec 03, 2014 | 107.05 | 108.36 | 106.77 | 107.76 | 51,133 | +1.06(+0.99%) |
Dec 02, 2014 | 104.86 | 106.97 | 104.46 | 106.70 | 51,345 | +2.16(+2.07%) |