Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 125.98 | 126.74 | 122.75 | 122.81 | 1,154,584 | -3.44(-2.72%) |
Feb 26, 2015 | 125.42 | 126.73 | 125.08 | 126.24 | 561,251 | +0.77(+0.61%) |
Feb 25, 2015 | 124.11 | 126.26 | 123.94 | 125.47 | 728,740 | +1.65(+1.34%) |
Feb 24, 2015 | 123.95 | 124.30 | 123.42 | 123.82 | 599,338 | -0.39(-0.32%) |
Feb 23, 2015 | 123.83 | 124.21 | 122.94 | 124.21 | 538,113 | +0.03(+0.03%) |
Feb 20, 2015 | 123.68 | 124.47 | 123.36 | 124.18 | 703,863 | +0.71(+0.58%) |
Feb 19, 2015 | 123.40 | 124.59 | 122.74 | 123.47 | 737,646 | -0.76(-0.61%) |
Feb 18, 2015 | 123.78 | 125.45 | 123.33 | 124.23 | 807,770 | +0.16(+0.13%) |
Feb 17, 2015 | 124.23 | 125.26 | 123.84 | 124.07 | 788,765 | -0.46(-0.37%) |
Feb 13, 2015 | 123.39 | 124.52 | 124.52 | 124.52 | 930,323 | +1.51(+1.23%) |
Feb 12, 2015 | 122.09 | 123.54 | 121.29 | 123.01 | 871,590 | +1.72(+1.42%) |
Feb 11, 2015 | 120.45 | 122.84 | 120.15 | 121.29 | 1,002,439 | -0.11(-0.09%) |
Feb 10, 2015 | 119.76 | 121.40 | 118.97 | 121.40 | 1,134,497 | +2.10(+1.76%) |
Feb 09, 2015 | 118.08 | 119.72 | 117.80 | 119.30 | 737,719 | +0.77(+0.65%) |
Feb 06, 2015 | 118.38 | 119.50 | 117.27 | 118.53 | 975,663 | +0.45(+0.38%) |
Feb 05, 2015 | 115.62 | 118.09 | 115.59 | 118.09 | 869,360 | +2.58(+2.23%) |
Feb 04, 2015 | 116.28 | 117.17 | 115.30 | 115.51 | 889,774 | -1.14(-0.98%) |
Feb 03, 2015 | 115.38 | 117.03 | 115.11 | 116.65 | 919,042 | +1.59(+1.38%) |
Feb 02, 2015 | 115.41 | 115.97 | 112.86 | 115.06 | 1,456,579 | -0.35(-0.30%) |
Jan 30, 2015 | 116.88 | 117.74 | 115.29 | 115.41 | 1,329,192 | -2.73(-2.31%) |
Jan 29, 2015 | 117.57 | 118.92 | 116.36 | 118.14 | 1,398,759 | +1.10(+0.94%) |
Jan 28, 2015 | 118.26 | 119.03 | 116.60 | 117.04 | 2,104,570 | -1.99(-1.68%) |
Jan 27, 2015 | 111.54 | 119.80 | 109.59 | 119.04 | 4,409,471 | +6.11(+5.41%) |
Jan 26, 2015 | 109.24 | 113.35 | 109.24 | 112.92 | 2,400,158 | +4.40(+4.05%) |
Jan 23, 2015 | 109.37 | 109.37 | 107.54 | 108.53 | 1,192,954 | -0.70(-0.64%) |
Jan 22, 2015 | 109.95 | 110.06 | 107.69 | 109.23 | 1,374,032 | -0.11(-0.10%) |
Jan 21, 2015 | 108.49 | 111.22 | 108.01 | 109.34 | 968,694 | +0.75(+0.69%) |
Jan 20, 2015 | 109.67 | 110.47 | 107.39 | 108.59 | 1,874,804 | -1.61(-1.46%) |
Jan 16, 2015 | 109.09 | 110.42 | 108.23 | 110.20 | 921,390 | +0.41(+0.37%) |
Jan 15, 2015 | 112.49 | 113.25 | 109.09 | 109.80 | 995,987 | -2.67(-2.38%) |
Jan 14, 2015 | 109.22 | 112.54 | 108.84 | 112.47 | 1,359,942 | +2.00(+1.81%) |
Jan 13, 2015 | 112.14 | 113.09 | 108.23 | 110.47 | 2,476,083 | -3.23(-2.84%) |
Jan 12, 2015 | 116.01 | 116.58 | 113.19 | 113.71 | 1,128,456 | -2.52(-2.17%) |
Jan 09, 2015 | 119.22 | 120.13 | 115.92 | 116.23 | 2,148,177 | -5.78(-4.74%) |
Jan 08, 2015 | 121.06 | 122.40 | 120.76 | 122.01 | 786,077 | +2.11(+1.76%) |
Jan 07, 2015 | 116.53 | 119.99 | 116.23 | 119.90 | 1,209,770 | +4.19(+3.62%) |
Jan 06, 2015 | 117.85 | 118.69 | 114.74 | 115.71 | 1,135,508 | -2.15(-1.82%) |
Jan 05, 2015 | 118.80 | 118.97 | 117.01 | 117.86 | 961,899 | -0.94(-0.79%) |
Jan 02, 2015 | 121.80 | 121.80 | 118.22 | 118.80 | 803,543 | -1.92(-1.59%) |
Dec 31, 2014 | 121.31 | 120.72 | 120.72 | 120.72 | 795,272 | -0.46(-0.38%) |
Dec 30, 2014 | 121.70 | 122.57 | 121.08 | 121.19 | 497,190 | -0.97(-0.80%) |
Dec 29, 2014 | 121.06 | 122.75 | 120.56 | 122.16 | 498,882 | +1.22(+1.01%) |
Dec 26, 2014 | 120.69 | 121.65 | 120.14 | 120.94 | 364,443 | +0.89(+0.74%) |
Dec 24, 2014 | 119.35 | 120.05 | 120.05 | 120.05 | 449,376 | +0.30(+0.25%) |
Dec 23, 2014 | 119.53 | 120.44 | 119.38 | 119.75 | 677,658 | +0.73(+0.62%) |
Dec 22, 2014 | 118.89 | 119.29 | 117.47 | 119.01 | 639,402 | +0.45(+0.38%) |
Dec 19, 2014 | 118.61 | 118.99 | 117.41 | 118.57 | 1,019,776 | +0.01(+0.01%) |
Dec 18, 2014 | 116.72 | 118.61 | 115.85 | 118.56 | 835,141 | +3.66(+3.18%) |
Dec 17, 2014 | 113.55 | 115.24 | 112.70 | 114.90 | 1,194,104 | +1.75(+1.54%) |
Dec 16, 2014 | 114.06 | 116.05 | 112.24 | 113.16 | 1,062,697 | -1.06(-0.93%) |
Dec 15, 2014 | 115.82 | 117.92 | 114.21 | 114.22 | 1,242,911 | -1.30(-1.13%) |
Dec 12, 2014 | 116.82 | 117.82 | 115.40 | 115.52 | 1,038,179 | -1.02(-0.88%) |
Dec 11, 2014 | 117.62 | 118.89 | 116.44 | 116.54 | 1,133,289 | -0.86(-0.73%) |
Dec 10, 2014 | 119.85 | 119.85 | 116.96 | 117.40 | 1,070,240 | -2.59(-2.16%) |
Dec 09, 2014 | 118.87 | 120.64 | 117.81 | 120.00 | 734,982 | -0.16(-0.13%) |
Dec 08, 2014 | 123.04 | 123.36 | 118.94 | 120.16 | 824,396 | -3.02(-2.46%) |
Dec 05, 2014 | 122.60 | 123.42 | 122.06 | 123.18 | 509,988 | +0.80(+0.65%) |
Dec 04, 2014 | 122.89 | 123.32 | 121.06 | 122.38 | 786,823 | -0.51(-0.41%) |
Dec 03, 2014 | 122.86 | 123.89 | 122.03 | 122.89 | 462,708 | +0.16(+0.13%) |
Dec 02, 2014 | 123.49 | 124.17 | 122.52 | 122.73 | 520,441 | -0.44(-0.36%) |