Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 117.98 | 118.17 | 117.46 | 117.53 | 199,673 | -0.61(-0.51%) |
Feb 26, 2015 | 117.92 | 118.13 | 117.13 | 118.13 | 224,099 | +0.39(+0.33%) |
Feb 25, 2015 | 117.50 | 118.04 | 117.11 | 117.75 | 245,132 | +0.21(+0.18%) |
Feb 24, 2015 | 117.99 | 118.19 | 117.08 | 117.53 | 273,914 | -0.20(-0.17%) |
Feb 23, 2015 | 117.53 | 118.22 | 117.25 | 117.74 | 385,692 | +0.48(+0.41%) |
Feb 20, 2015 | 115.98 | 117.26 | 115.67 | 117.25 | 287,414 | +1.24(+1.07%) |
Feb 19, 2015 | 115.66 | 116.20 | 115.64 | 116.01 | 261,993 | +0.17(+0.14%) |
Feb 18, 2015 | 115.62 | 115.85 | 114.97 | 115.85 | 298,249 | +0.28(+0.24%) |
Feb 17, 2015 | 114.76 | 115.62 | 114.72 | 115.56 | 351,608 | +0.73(+0.64%) |
Feb 13, 2015 | 114.31 | 114.83 | 114.83 | 114.83 | 361,092 | +0.58(+0.51%) |
Feb 12, 2015 | 114.27 | 114.46 | 113.31 | 114.25 | 241,452 | +0.52(+0.46%) |
Feb 11, 2015 | 113.46 | 114.38 | 113.10 | 113.73 | 251,227 | +0.17(+0.15%) |
Feb 10, 2015 | 112.36 | 113.67 | 112.36 | 113.57 | 257,471 | +1.84(+1.65%) |
Feb 09, 2015 | 112.63 | 112.87 | 111.51 | 111.73 | 261,026 | -1.33(-1.17%) |
Feb 06, 2015 | 114.34 | 114.48 | 112.73 | 113.06 | 337,055 | -0.84(-0.74%) |
Feb 05, 2015 | 112.91 | 114.03 | 112.79 | 113.90 | 399,170 | +1.92(+1.71%) |
Feb 04, 2015 | 112.28 | 112.64 | 111.33 | 111.98 | 307,384 | -1.41(-1.24%) |
Feb 03, 2015 | 113.42 | 113.42 | 111.63 | 113.39 | 470,157 | +0.62(+0.55%) |
Feb 02, 2015 | 112.70 | 112.90 | 110.86 | 112.78 | 375,854 | +0.45(+0.40%) |
Jan 30, 2015 | 113.70 | 114.05 | 112.14 | 112.33 | 264,166 | -1.68(-1.47%) |
Jan 29, 2015 | 113.23 | 114.11 | 112.20 | 114.01 | 309,625 | +0.98(+0.86%) |
Jan 28, 2015 | 115.21 | 115.32 | 112.89 | 113.03 | 376,699 | -1.71(-1.49%) |
Jan 27, 2015 | 114.38 | 115.50 | 114.13 | 114.74 | 398,194 | -0.69(-0.59%) |
Jan 26, 2015 | 114.78 | 115.46 | 114.09 | 115.42 | 366,182 | +0.74(+0.64%) |
Jan 23, 2015 | 114.97 | 115.14 | 114.48 | 114.69 | 372,822 | -0.44(-0.38%) |
Jan 22, 2015 | 114.25 | 115.13 | 112.54 | 115.12 | 322,299 | +1.48(+1.30%) |
Jan 21, 2015 | 113.57 | 114.27 | 113.00 | 113.65 | 283,138 | -0.03(-0.02%) |
Jan 20, 2015 | 113.85 | 114.08 | 112.30 | 113.67 | 430,697 | +0.03(+0.02%) |
Jan 16, 2015 | 111.46 | 113.77 | 111.43 | 113.65 | 281,460 | +2.11(+1.89%) |
Jan 15, 2015 | 113.26 | 113.48 | 111.47 | 111.54 | 335,744 | -1.42(-1.26%) |
Jan 14, 2015 | 111.87 | 113.11 | 111.47 | 112.96 | 463,776 | -0.08(-0.07%) |
Jan 13, 2015 | 114.24 | 115.07 | 112.06 | 113.04 | 346,168 | -0.35(-0.31%) |
Jan 12, 2015 | 114.24 | 114.61 | 113.11 | 113.39 | 385,190 | -0.05(-0.05%) |
Jan 09, 2015 | 114.67 | 114.67 | 112.95 | 113.44 | 381,987 | -0.78(-0.68%) |
Jan 08, 2015 | 113.67 | 114.34 | 113.29 | 114.23 | 530,163 | +1.95(+1.74%) |
Jan 07, 2015 | 110.59 | 112.28 | 110.59 | 112.28 | 407,706 | +2.63(+2.40%) |
Jan 06, 2015 | 110.56 | 111.33 | 108.93 | 109.64 | 602,341 | -0.53(-0.48%) |
Jan 05, 2015 | 110.69 | 111.10 | 110.02 | 110.17 | 414,450 | -0.55(-0.49%) |
Jan 02, 2015 | 110.89 | 111.96 | 110.26 | 110.72 | 323,553 | +0.26(+0.23%) |
Dec 31, 2014 | 111.70 | 110.46 | 110.46 | 110.46 | 216,928 | -0.94(-0.84%) |
Dec 30, 2014 | 111.88 | 111.96 | 111.36 | 111.40 | 279,459 | -0.52(-0.46%) |
Dec 29, 2014 | 111.65 | 112.01 | 111.32 | 111.92 | 232,354 | +0.33(+0.29%) |
Dec 26, 2014 | 111.11 | 111.81 | 111.11 | 111.60 | 267,500 | +0.88(+0.79%) |
Dec 24, 2014 | 109.87 | 110.72 | 110.72 | 110.72 | 197,941 | +0.77(+0.70%) |
Dec 23, 2014 | 113.07 | 113.07 | 109.32 | 109.94 | 697,170 | -2.55(-2.27%) |
Dec 22, 2014 | 112.93 | 113.02 | 111.89 | 112.50 | 374,256 | -1.10(-0.97%) |
Dec 19, 2014 | 113.27 | 114.08 | 112.72 | 113.59 | 452,912 | +0.63(+0.56%) |
Dec 18, 2014 | 112.14 | 112.99 | 111.17 | 112.96 | 675,717 | +2.90(+2.63%) |
Dec 17, 2014 | 108.09 | 110.23 | 107.78 | 110.06 | 361,301 | +2.28(+2.12%) |
Dec 16, 2014 | 108.44 | 110.30 | 107.69 | 107.78 | 629,378 | -1.17(-1.08%) |
Dec 15, 2014 | 110.78 | 110.78 | 108.49 | 108.96 | 698,082 | -1.15(-1.04%) |
Dec 12, 2014 | 111.09 | 111.70 | 110.07 | 110.11 | 477,226 | -1.65(-1.47%) |
Dec 11, 2014 | 111.59 | 113.00 | 111.49 | 111.75 | 456,271 | +0.41(+0.37%) |
Dec 10, 2014 | 113.06 | 113.11 | 111.27 | 111.34 | 321,376 | -1.86(-1.65%) |
Dec 09, 2014 | 112.40 | 113.29 | 111.55 | 113.21 | 360,960 | -0.18(-0.16%) |
Dec 08, 2014 | 112.94 | 114.14 | 112.14 | 113.39 | 404,649 | +0.41(+0.36%) |
Dec 05, 2014 | 112.27 | 112.98 | 112.17 | 112.98 | 360,584 | +0.86(+0.77%) |
Dec 04, 2014 | 112.23 | 112.69 | 111.71 | 112.12 | 336,396 | -0.16(-0.14%) |
Dec 03, 2014 | 112.20 | 112.33 | 111.73 | 112.27 | 363,306 | +0.27(+0.24%) |
Dec 02, 2014 | 111.12 | 112.19 | 111.12 | 112.00 | 404,207 | +1.21(+1.09%) |