Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 114.72 | 115.51 | 114.72 | 114.77 | 1,650,369 | +0.04(+0.03%) |
Feb 26, 2015 | 114.00 | 115.01 | 113.99 | 114.73 | 1,615,179 | +0.39(+0.34%) |
Feb 25, 2015 | 114.17 | 114.53 | 113.52 | 114.34 | 1,524,130 | +0.40(+0.35%) |
Feb 24, 2015 | 114.52 | 115.12 | 113.89 | 113.95 | 1,595,055 | -0.59(-0.52%) |
Feb 23, 2015 | 112.16 | 114.64 | 112.16 | 114.54 | 2,435,716 | +2.69(+2.40%) |
Feb 20, 2015 | 109.82 | 111.92 | 109.52 | 111.85 | 1,686,733 | +2.22(+2.02%) |
Feb 19, 2015 | 109.06 | 110.32 | 108.80 | 109.63 | 844,253 | +0.17(+0.15%) |
Feb 18, 2015 | 108.80 | 109.57 | 108.18 | 109.47 | 1,076,959 | +0.50(+0.46%) |
Feb 17, 2015 | 107.81 | 108.98 | 106.86 | 108.96 | 1,395,538 | +0.95(+0.88%) |
Feb 13, 2015 | 108.26 | 108.01 | 108.01 | 108.01 | 1,169,166 | -0.48(-0.44%) |
Feb 12, 2015 | 109.35 | 109.45 | 107.77 | 108.49 | 1,144,767 | -0.09(-0.08%) |
Feb 11, 2015 | 107.03 | 108.77 | 107.03 | 108.58 | 1,506,878 | +1.29(+1.21%) |
Feb 10, 2015 | 105.46 | 107.50 | 105.43 | 107.28 | 1,167,973 | +2.53(+2.41%) |
Feb 09, 2015 | 105.19 | 105.73 | 104.51 | 104.76 | 1,475,236 | -0.64(-0.61%) |
Feb 06, 2015 | 105.78 | 106.43 | 104.94 | 105.40 | 1,436,392 | -0.49(-0.46%) |
Feb 05, 2015 | 105.02 | 106.99 | 104.97 | 105.89 | 2,184,145 | +2.00(+1.93%) |
Feb 04, 2015 | 102.23 | 104.58 | 101.57 | 103.89 | 1,871,307 | +1.32(+1.29%) |
Feb 03, 2015 | 101.80 | 102.94 | 101.61 | 102.57 | 1,479,173 | +0.77(+0.76%) |
Feb 02, 2015 | 101.04 | 101.80 | 99.29 | 101.79 | 1,513,490 | +0.99(+0.98%) |
Jan 30, 2015 | 102.54 | 103.29 | 100.61 | 100.80 | 1,664,707 | -2.63(-2.55%) |
Jan 29, 2015 | 102.54 | 103.66 | 101.75 | 103.44 | 1,435,814 | +0.87(+0.85%) |
Jan 28, 2015 | 103.88 | 103.97 | 102.42 | 102.57 | 2,162,522 | -0.12(-0.12%) |
Jan 27, 2015 | 102.61 | 103.26 | 102.09 | 102.69 | 869,777 | -0.55(-0.53%) |
Jan 26, 2015 | 103.55 | 103.56 | 102.42 | 103.24 | 1,386,887 | -0.53(-0.51%) |
Jan 23, 2015 | 105.86 | 106.58 | 103.69 | 103.77 | 1,303,539 | -2.09(-1.97%) |
Jan 22, 2015 | 104.64 | 105.85 | 103.65 | 105.85 | 1,764,356 | +1.94(+1.86%) |
Jan 21, 2015 | 102.37 | 104.47 | 101.92 | 103.92 | 1,929,854 | +1.58(+1.54%) |
Jan 20, 2015 | 102.26 | 103.08 | 101.23 | 102.34 | 1,240,923 | +0.54(+0.53%) |
Jan 16, 2015 | 100.80 | 101.88 | 99.87 | 101.80 | 1,538,120 | +0.97(+0.96%) |
Jan 15, 2015 | 101.50 | 101.85 | 100.12 | 100.83 | 1,205,375 | -0.55(-0.54%) |
Jan 14, 2015 | 99.68 | 102.22 | 99.33 | 101.38 | 1,868,415 | +0.58(+0.57%) |
Jan 13, 2015 | 101.25 | 102.94 | 99.89 | 100.80 | 1,136,240 | +0.61(+0.61%) |
Jan 12, 2015 | 102.42 | 102.42 | 99.62 | 100.19 | 1,875,853 | -1.72(-1.68%) |
Jan 09, 2015 | 102.89 | 103.00 | 101.74 | 101.91 | 1,394,250 | -1.07(-1.04%) |
Jan 08, 2015 | 99.17 | 103.08 | 99.08 | 102.97 | 2,452,218 | +4.99(+5.09%) |
Jan 07, 2015 | 97.87 | 98.61 | 97.28 | 97.98 | 1,888,260 | +2.25(+2.35%) |
Jan 06, 2015 | 96.03 | 96.77 | 95.17 | 95.74 | 2,375,436 | +0.38(+0.40%) |
Jan 05, 2015 | 96.49 | 96.65 | 94.99 | 95.36 | 1,544,834 | -1.67(-1.72%) |
Jan 02, 2015 | 97.79 | 98.63 | 96.34 | 97.03 | 765,925 | -0.08(-0.08%) |
Dec 31, 2014 | 98.59 | 97.10 | 97.10 | 97.10 | 743,128 | -1.36(-1.38%) |
Dec 30, 2014 | 98.03 | 98.92 | 97.92 | 98.46 | 638,730 | +0.22(+0.22%) |
Dec 29, 2014 | 97.77 | 98.45 | 97.29 | 98.25 | 819,770 | +0.11(+0.12%) |
Dec 26, 2014 | 98.46 | 98.87 | 98.07 | 98.13 | 622,676 | -0.22(-0.22%) |
Dec 24, 2014 | 98.67 | 98.35 | 98.35 | 98.35 | 483,902 | -0.08(-0.08%) |
Dec 23, 2014 | 99.72 | 99.76 | 98.06 | 98.42 | 851,745 | -0.84(-0.85%) |
Dec 22, 2014 | 98.57 | 99.37 | 98.45 | 99.26 | 1,156,737 | +0.63(+0.64%) |
Dec 19, 2014 | 99.56 | 99.63 | 98.18 | 98.63 | 2,629,003 | -0.05(-0.05%) |
Dec 18, 2014 | 96.95 | 98.68 | 96.58 | 98.68 | 1,308,838 | +2.81(+2.93%) |
Dec 17, 2014 | 94.69 | 96.47 | 94.57 | 95.87 | 1,175,413 | +1.54(+1.63%) |
Dec 16, 2014 | 95.45 | 97.15 | 94.24 | 94.33 | 1,199,326 | -1.30(-1.36%) |
Dec 15, 2014 | 96.79 | 97.59 | 94.74 | 95.63 | 1,505,547 | -0.36(-0.37%) |
Dec 12, 2014 | 95.90 | 97.62 | 95.80 | 95.99 | 1,257,736 | -0.66(-0.68%) |
Dec 11, 2014 | 96.85 | 97.75 | 96.43 | 96.65 | 1,385,699 | +0.03(+0.03%) |
Dec 10, 2014 | 98.28 | 98.54 | 96.49 | 96.62 | 1,532,953 | -1.88(-1.91%) |
Dec 09, 2014 | 97.44 | 98.74 | 97.21 | 98.50 | 1,127,733 | -0.46(-0.47%) |
Dec 08, 2014 | 98.70 | 99.64 | 98.45 | 98.96 | 1,189,519 | +0.16(+0.16%) |
Dec 05, 2014 | 97.62 | 99.07 | 97.49 | 98.80 | 1,230,282 | +1.43(+1.47%) |
Dec 04, 2014 | 98.13 | 98.24 | 96.67 | 97.37 | 1,254,816 | -0.79(-0.81%) |
Dec 03, 2014 | 97.98 | 98.65 | 97.62 | 98.16 | 1,280,174 | +0.61(+0.63%) |
Dec 02, 2014 | 97.12 | 98.12 | 96.69 | 97.55 | 1,582,852 | +0.77(+0.80%) |