Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 112.69 | 113.73 | 112.17 | 113.47 | 37,992 | +1.17(+1.04%) |
Feb 26, 2015 | 113.77 | 113.77 | 111.56 | 112.30 | 17,701 | -1.47(-1.30%) |
Feb 25, 2015 | 112.64 | 113.99 | 112.64 | 113.77 | 20,182 | +1.00(+0.88%) |
Feb 24, 2015 | 112.91 | 112.99 | 112.38 | 112.78 | 25,139 | +0.13(+0.12%) |
Feb 23, 2015 | 112.60 | 112.95 | 111.99 | 112.64 | 35,601 | -0.56(-0.50%) |
Feb 20, 2015 | 110.82 | 113.30 | 110.82 | 113.21 | 55,912 | +2.26(+2.03%) |
Feb 19, 2015 | 110.09 | 111.04 | 109.83 | 110.95 | 21,197 | -0.17(-0.16%) |
Feb 18, 2015 | 111.34 | 111.43 | 110.82 | 111.13 | 34,608 | -0.08(-0.07%) |
Feb 17, 2015 | 111.46 | 111.84 | 110.48 | 111.20 | 34,189 | -0.30(-0.27%) |
Feb 13, 2015 | 111.50 | 111.50 | 111.50 | 111.50 | 25,309 | +0.56(+0.50%) |
Feb 12, 2015 | 110.56 | 111.20 | 110.31 | 110.95 | 26,221 | +1.02(+0.93%) |
Feb 11, 2015 | 110.99 | 110.99 | 109.88 | 109.92 | 25,342 | -1.49(-1.34%) |
Feb 10, 2015 | 112.31 | 112.44 | 110.52 | 111.42 | 27,439 | -0.94(-0.84%) |
Feb 09, 2015 | 113.12 | 113.89 | 112.36 | 112.36 | 18,313 | -1.24(-1.09%) |
Feb 06, 2015 | 113.42 | 113.89 | 112.48 | 113.59 | 16,260 | +0.26(+0.23%) |
Feb 05, 2015 | 112.57 | 113.68 | 112.57 | 113.34 | 29,103 | +1.49(+1.34%) |
Feb 04, 2015 | 112.01 | 112.69 | 111.42 | 111.84 | 34,834 | -1.37(-1.21%) |
Feb 03, 2015 | 112.44 | 113.81 | 112.01 | 113.21 | 34,425 | +0.98(+0.87%) |
Feb 02, 2015 | 111.33 | 112.48 | 110.05 | 112.23 | 60,165 | +1.03(+0.92%) |
Jan 30, 2015 | 110.43 | 112.74 | 109.54 | 111.20 | 28,305 | +0.04(+0.04%) |
Jan 29, 2015 | 110.86 | 111.20 | 108.64 | 111.16 | 18,543 | +0.43(+0.39%) |
Jan 28, 2015 | 113.51 | 113.51 | 110.35 | 110.73 | 35,406 | -2.01(-1.78%) |
Jan 27, 2015 | 113.12 | 113.17 | 111.25 | 112.74 | 20,016 | -0.81(-0.71%) |
Jan 26, 2015 | 112.36 | 113.59 | 111.59 | 113.55 | 28,181 | +1.24(+1.10%) |
Jan 23, 2015 | 111.93 | 113.06 | 111.59 | 112.31 | 23,055 | -0.04(-0.04%) |
Jan 22, 2015 | 113.04 | 113.34 | 111.84 | 112.36 | 20,869 | +0.04(+0.04%) |
Jan 21, 2015 | 111.50 | 112.65 | 111.42 | 112.31 | 40,467 | +0.64(+0.57%) |
Jan 20, 2015 | 111.93 | 112.40 | 110.43 | 111.67 | 42,896 | +0.17(+0.15%) |
Jan 16, 2015 | 109.24 | 111.80 | 109.24 | 111.50 | 59,872 | +1.41(+1.28%) |
Jan 15, 2015 | 110.05 | 110.48 | 109.20 | 110.09 | 19,422 | +0.73(+0.66%) |
Jan 14, 2015 | 106.12 | 109.37 | 106.00 | 109.37 | 36,434 | +1.32(+1.22%) |
Jan 13, 2015 | 108.90 | 109.67 | 107.23 | 108.05 | 37,033 | -1.07(-0.98%) |
Jan 12, 2015 | 113.42 | 113.42 | 107.75 | 109.11 | 36,377 | -5.25(-4.59%) |
Jan 09, 2015 | 114.15 | 114.83 | 112.78 | 114.36 | 23,699 | +0.04(+0.04%) |
Jan 08, 2015 | 114.79 | 115.04 | 113.34 | 114.32 | 28,112 | +1.15(+1.02%) |
Jan 07, 2015 | 115.04 | 116.19 | 113.12 | 113.17 | 18,000 | -1.19(-1.04%) |
Jan 06, 2015 | 116.28 | 117.35 | 113.29 | 114.36 | 20,732 | -1.83(-1.58%) |
Jan 05, 2015 | 118.33 | 118.33 | 115.26 | 116.19 | 21,621 | -3.20(-2.68%) |
Jan 02, 2015 | 119.18 | 119.82 | 117.99 | 119.39 | 14,081 | +0.21(+0.18%) |
Dec 31, 2014 | 116.24 | 119.18 | 119.18 | 119.18 | 21,794 | +2.43(+2.08%) |
Dec 30, 2014 | 116.28 | 117.73 | 115.95 | 116.75 | 27,386 | -0.30(-0.25%) |
Dec 29, 2014 | 116.75 | 117.26 | 115.46 | 117.05 | 16,309 | +0.41(+0.35%) |
Dec 26, 2014 | 116.49 | 117.94 | 116.24 | 116.64 | 12,865 | -0.04(-0.03%) |
Dec 24, 2014 | 115.56 | 116.68 | 116.68 | 116.68 | 9,209 | +0.82(+0.71%) |
Dec 23, 2014 | 114.96 | 116.58 | 113.25 | 115.85 | 23,753 | +2.13(+1.88%) |
Dec 22, 2014 | 116.62 | 116.62 | 112.35 | 113.72 | 23,048 | -2.56(-2.20%) |
Dec 19, 2014 | 115.04 | 116.32 | 114.74 | 116.28 | 18,055 | +1.36(+1.19%) |
Dec 18, 2014 | 117.30 | 117.30 | 113.98 | 114.92 | 23,742 | -0.17(-0.15%) |
Dec 17, 2014 | 107.36 | 115.13 | 107.36 | 115.09 | 36,335 | +6.91(+6.39%) |
Dec 16, 2014 | 109.20 | 111.13 | 107.28 | 108.17 | 58,594 | -2.30(-2.09%) |
Dec 15, 2014 | 110.26 | 111.97 | 108.60 | 110.48 | 64,152 | +0.47(+0.43%) |
Dec 12, 2014 | 109.67 | 110.22 | 107.75 | 110.01 | 46,012 | -0.68(-0.62%) |
Dec 11, 2014 | 111.07 | 114.49 | 110.09 | 110.69 | 32,034 | -0.13(-0.12%) |
Dec 10, 2014 | 111.20 | 112.44 | 110.26 | 110.82 | 60,816 | -1.49(-1.33%) |
Dec 09, 2014 | 108.94 | 112.65 | 108.43 | 112.31 | 33,482 | +1.54(+1.39%) |
Dec 08, 2014 | 114.79 | 114.79 | 108.98 | 110.78 | 53,819 | -4.78(-4.14%) |
Dec 05, 2014 | 117.56 | 117.56 | 115.21 | 115.56 | 24,397 | -2.05(-1.74%) |
Dec 04, 2014 | 118.71 | 119.27 | 117.18 | 117.60 | 41,990 | -2.01(-1.68%) |
Dec 03, 2014 | 118.84 | 121.44 | 118.84 | 119.61 | 19,299 | +0.38(+0.32%) |
Dec 02, 2014 | 119.91 | 120.42 | 118.67 | 119.22 | 15,301 | -0.21(-0.18%) |