Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 106.95 | 108.75 | 100.45 | 101.85 | 602,142 | -4.60(-4.32%) |
Feb 26, 2015 | 102.25 | 106.90 | 100.95 | 106.45 | 879,711 | +3.90(+3.80%) |
Feb 25, 2015 | 105.50 | 106.70 | 97.50 | 102.55 | 3,027,506 | -15.70(-13.28%) |
Feb 24, 2015 | 119.10 | 122.25 | 112.10 | 118.25 | 964,083 | -0.55(-0.46%) |
Feb 23, 2015 | 114.50 | 122.50 | 114.15 | 118.80 | 726,340 | +4.35(+3.80%) |
Feb 20, 2015 | 110.00 | 115.20 | 110.00 | 114.45 | 311,312 | +4.25(+3.86%) |
Feb 19, 2015 | 113.45 | 114.35 | 109.15 | 110.20 | 449,065 | -3.20(-2.82%) |
Feb 18, 2015 | 113.10 | 117.20 | 112.70 | 113.40 | 374,102 | +0.90(+0.80%) |
Feb 17, 2015 | 110.40 | 113.40 | 110.00 | 112.50 | 190,757 | +2.75(+2.51%) |
Feb 13, 2015 | 107.50 | 109.75 | 109.75 | 109.75 | 255,860 | +2.40(+2.24%) |
Feb 12, 2015 | 111.50 | 111.50 | 105.25 | 107.35 | 309,793 | -3.40(-3.07%) |
Feb 11, 2015 | 106.15 | 114.00 | 106.00 | 110.75 | 398,804 | +4.45(+4.19%) |
Feb 10, 2015 | 108.00 | 108.90 | 104.25 | 106.30 | 234,136 | -1.70(-1.57%) |
Feb 09, 2015 | 101.95 | 109.25 | 101.95 | 108.00 | 401,479 | +5.85(+5.73%) |
Feb 06, 2015 | 103.05 | 104.40 | 100.90 | 102.15 | 214,331 | +0.75(+0.74%) |
Feb 05, 2015 | 101.70 | 103.60 | 99.50 | 101.40 | 213,553 | +1.10(+1.10%) |
Feb 04, 2015 | 100.65 | 102.75 | 99.30 | 100.30 | 296,742 | -1.15(-1.13%) |
Feb 03, 2015 | 104.05 | 104.05 | 98.20 | 101.45 | 595,670 | +5.15(+5.35%) |
Feb 02, 2015 | 93.85 | 98.75 | 91.50 | 96.30 | 298,493 | +2.45(+2.61%) |
Jan 30, 2015 | 96.20 | 96.92 | 93.50 | 93.85 | 517,893 | -3.35(-3.45%) |
Jan 29, 2015 | 99.70 | 99.89 | 94.45 | 97.20 | 478,276 | -3.20(-3.19%) |
Jan 28, 2015 | 104.00 | 104.20 | 99.65 | 100.40 | 398,519 | -2.55(-2.48%) |
Jan 27, 2015 | 98.65 | 103.40 | 98.15 | 102.95 | 332,211 | +3.00(+3.00%) |
Jan 26, 2015 | 95.40 | 100.42 | 95.00 | 99.95 | 399,770 | +4.55(+4.77%) |
Jan 23, 2015 | 96.30 | 97.20 | 93.15 | 95.40 | 693,597 | -2.05(-2.10%) |
Jan 22, 2015 | 101.10 | 103.80 | 96.65 | 97.45 | 685,540 | -3.40(-3.37%) |
Jan 21, 2015 | 110.15 | 110.25 | 100.75 | 100.85 | 671,038 | -9.50(-8.61%) |
Jan 20, 2015 | 110.50 | 111.15 | 107.55 | 110.35 | 356,614 | -0.10(-0.09%) |
Jan 16, 2015 | 110.45 | 111.35 | 108.15 | 110.45 | 240,258 | +0.00(+0.00%) |
Jan 15, 2015 | 112.05 | 114.95 | 107.90 | 110.45 | 685,898 | +5.15(+4.89%) |
Jan 14, 2015 | 104.95 | 107.80 | 97.50 | 105.30 | 767,667 | -0.35(-0.33%) |
Jan 13, 2015 | 105.15 | 109.00 | 95.75 | 105.65 | 946,185 | +0.60(+0.57%) |
Jan 12, 2015 | 112.80 | 113.35 | 103.40 | 105.05 | 842,612 | -10.00(-8.69%) |
Jan 09, 2015 | 116.75 | 118.80 | 113.50 | 115.05 | 421,641 | -0.75(-0.65%) |
Jan 08, 2015 | 115.55 | 118.90 | 114.75 | 115.80 | 716,161 | +1.40(+1.22%) |
Jan 07, 2015 | 116.35 | 120.00 | 112.75 | 114.40 | 833,950 | -0.05(-0.04%) |
Jan 06, 2015 | 120.75 | 120.85 | 112.00 | 114.45 | 645,484 | -5.55(-4.62%) |
Jan 05, 2015 | 123.15 | 123.85 | 116.40 | 120.00 | 567,695 | -4.65(-3.73%) |
Jan 02, 2015 | 127.10 | 128.90 | 122.00 | 124.65 | 176,366 | -1.85(-1.46%) |
Dec 31, 2014 | 130.00 | 126.50 | 126.50 | 126.50 | 288,640 | -2.65(-2.05%) |
Dec 30, 2014 | 126.15 | 132.50 | 121.50 | 129.15 | 487,535 | +4.25(+3.40%) |
Dec 29, 2014 | 129.15 | 129.40 | 122.65 | 124.90 | 401,998 | -3.80(-2.95%) |
Dec 26, 2014 | 127.25 | 130.75 | 127.00 | 128.70 | 519,959 | +2.10(+1.66%) |
Dec 24, 2014 | 117.50 | 126.60 | 126.60 | 126.60 | 532,560 | +11.20(+9.71%) |
Dec 23, 2014 | 118.85 | 122.05 | 111.60 | 115.40 | 777,281 | -4.90(-4.07%) |
Dec 22, 2014 | 129.50 | 130.00 | 120.00 | 120.30 | 676,398 | -5.75(-4.56%) |
Dec 19, 2014 | 135.90 | 137.25 | 120.45 | 126.05 | 1,687,586 | -8.65(-6.42%) |
Dec 18, 2014 | 145.00 | 146.45 | 132.85 | 134.70 | 1,559,006 | -4.80(-3.44%) |
Dec 17, 2014 | 132.00 | 139.90 | 130.80 | 139.50 | 1,844,939 | +9.50(+7.31%) |
Dec 16, 2014 | 128.45 | 132.25 | 122.00 | 130.00 | 1,060,989 | +5.15(+4.12%) |
Dec 15, 2014 | 130.95 | 138.95 | 123.85 | 124.85 | 1,982,741 | +1.40(+1.13%) |
Dec 12, 2014 | 120.50 | 127.75 | 116.70 | 123.45 | 2,581,675 | +6.30(+5.38%) |