Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 119.94 | 122.21 | 119.23 | 121.51 | 3,282,184 | +2.05(+1.72%) |
Feb 26, 2015 | 121.30 | 121.58 | 119.45 | 119.46 | 2,242,709 | -2.13(-1.75%) |
Feb 25, 2015 | 121.36 | 122.88 | 121.15 | 121.59 | 1,371,165 | +0.27(+0.22%) |
Feb 24, 2015 | 123.10 | 123.30 | 121.01 | 121.32 | 2,141,881 | -2.27(-1.83%) |
Feb 23, 2015 | 122.68 | 123.73 | 122.36 | 123.59 | 1,184,068 | +1.15(+0.94%) |
Feb 20, 2015 | 120.85 | 122.69 | 120.77 | 122.44 | 2,091,938 | +1.28(+1.05%) |
Feb 19, 2015 | 123.39 | 123.69 | 120.87 | 121.16 | 1,829,819 | -2.85(-2.30%) |
Feb 18, 2015 | 123.12 | 124.22 | 121.77 | 124.01 | 1,464,259 | +0.94(+0.76%) |
Feb 17, 2015 | 123.15 | 124.89 | 122.73 | 123.08 | 1,577,159 | -0.19(-0.16%) |
Feb 13, 2015 | 123.74 | 123.27 | 123.27 | 123.27 | 1,591,823 | -1.03(-0.83%) |
Feb 12, 2015 | 123.15 | 124.43 | 122.49 | 124.30 | 1,939,793 | +1.47(+1.20%) |
Feb 11, 2015 | 123.94 | 124.38 | 121.93 | 122.83 | 2,007,371 | -0.59(-0.48%) |
Feb 10, 2015 | 123.58 | 123.89 | 121.77 | 123.42 | 2,990,024 | +0.41(+0.33%) |
Feb 09, 2015 | 123.98 | 124.51 | 122.81 | 123.02 | 1,356,329 | -0.61(-0.50%) |
Feb 06, 2015 | 127.86 | 128.24 | 122.76 | 123.63 | 3,703,530 | -5.16(-4.01%) |
Feb 05, 2015 | 128.13 | 128.97 | 127.32 | 128.79 | 1,665,308 | +0.88(+0.69%) |
Feb 04, 2015 | 126.80 | 128.56 | 125.79 | 127.91 | 2,708,080 | +1.10(+0.87%) |
Feb 03, 2015 | 126.84 | 126.84 | 124.85 | 126.80 | 3,343,625 | +0.43(+0.34%) |
Feb 02, 2015 | 126.14 | 126.48 | 123.59 | 126.37 | 2,551,522 | +0.48(+0.38%) |
Jan 30, 2015 | 128.31 | 129.04 | 125.70 | 125.90 | 3,445,339 | -3.87(-2.98%) |
Jan 29, 2015 | 128.76 | 129.95 | 128.60 | 129.76 | 1,980,960 | +0.79(+0.61%) |
Jan 28, 2015 | 130.42 | 130.75 | 128.97 | 128.97 | 2,545,862 | -0.74(-0.57%) |
Jan 27, 2015 | 129.52 | 130.35 | 129.09 | 129.71 | 1,566,352 | -0.30(-0.23%) |
Jan 26, 2015 | 128.41 | 130.09 | 128.12 | 130.02 | 1,530,995 | +1.30(+1.01%) |
Jan 23, 2015 | 129.68 | 129.86 | 128.34 | 128.72 | 1,964,685 | -0.58(-0.45%) |
Jan 22, 2015 | 127.39 | 129.58 | 126.70 | 129.30 | 2,260,420 | +2.41(+1.90%) |
Jan 21, 2015 | 126.16 | 127.10 | 125.50 | 126.89 | 1,893,239 | +0.37(+0.30%) |
Jan 20, 2015 | 127.57 | 127.93 | 126.14 | 126.51 | 2,954,447 | -0.74(-0.58%) |
Jan 16, 2015 | 127.01 | 127.40 | 125.72 | 127.25 | 2,531,926 | +0.46(+0.36%) |
Jan 15, 2015 | 125.88 | 127.01 | 125.52 | 126.79 | 2,318,055 | +0.91(+0.73%) |
Jan 14, 2015 | 124.12 | 126.13 | 123.78 | 125.88 | 2,715,529 | +1.10(+0.88%) |
Jan 13, 2015 | 124.73 | 125.50 | 124.17 | 124.78 | 2,158,327 | +0.08(+0.07%) |
Jan 12, 2015 | 124.77 | 125.25 | 124.28 | 124.69 | 1,788,126 | +0.12(+0.10%) |
Jan 09, 2015 | 123.55 | 124.64 | 123.08 | 124.57 | 2,483,847 | +1.30(+1.05%) |
Jan 08, 2015 | 123.70 | 124.01 | 122.53 | 123.27 | 2,589,279 | -0.18(-0.14%) |
Jan 07, 2015 | 121.65 | 123.55 | 120.92 | 123.45 | 3,374,254 | +2.23(+1.84%) |
Jan 06, 2015 | 118.63 | 121.86 | 118.44 | 121.22 | 4,600,705 | +3.28(+2.78%) |
Jan 05, 2015 | 117.59 | 118.33 | 116.50 | 117.94 | 1,998,639 | +0.48(+0.41%) |
Jan 02, 2015 | 116.07 | 117.60 | 115.95 | 117.46 | 1,939,771 | +2.05(+1.77%) |
Dec 31, 2014 | 118.00 | 115.41 | 115.41 | 115.41 | 1,752,464 | -2.18(-1.85%) |
Dec 30, 2014 | 117.87 | 118.39 | 117.31 | 117.59 | 1,108,819 | -0.61(-0.51%) |
Dec 29, 2014 | 117.14 | 118.44 | 117.05 | 118.20 | 1,521,972 | +1.19(+1.02%) |
Dec 26, 2014 | 117.48 | 118.15 | 116.97 | 117.01 | 1,005,783 | -0.31(-0.26%) |
Dec 24, 2014 | 118.25 | 117.32 | 117.32 | 117.32 | 1,599,561 | -0.77(-0.65%) |
Dec 23, 2014 | 118.90 | 119.26 | 117.56 | 118.09 | 1,552,854 | -0.71(-0.60%) |
Dec 22, 2014 | 117.26 | 118.94 | 116.78 | 118.80 | 1,964,717 | +2.49(+2.14%) |
Dec 19, 2014 | 117.66 | 117.84 | 116.31 | 116.31 | 4,363,674 | -1.23(-1.05%) |
Dec 18, 2014 | 116.79 | 117.56 | 115.97 | 117.54 | 2,036,396 | +1.58(+1.36%) |
Dec 17, 2014 | 114.07 | 116.16 | 113.73 | 115.96 | 2,140,411 | +2.43(+2.14%) |
Dec 16, 2014 | 114.16 | 114.97 | 112.99 | 113.53 | 2,158,998 | -0.74(-0.65%) |
Dec 15, 2014 | 114.71 | 115.19 | 113.59 | 114.28 | 2,317,490 | -0.08(-0.07%) |
Dec 12, 2014 | 115.13 | 116.35 | 114.35 | 114.35 | 2,518,026 | -1.53(-1.32%) |
Dec 11, 2014 | 116.14 | 116.47 | 115.35 | 115.89 | 2,451,558 | +0.09(+0.08%) |
Dec 10, 2014 | 115.44 | 116.09 | 114.99 | 115.79 | 1,901,908 | +0.30(+0.26%) |
Dec 09, 2014 | 114.69 | 115.76 | 114.49 | 115.49 | 1,691,811 | -0.40(-0.34%) |
Dec 08, 2014 | 114.84 | 116.09 | 114.84 | 115.89 | 2,026,555 | +1.29(+1.12%) |
Dec 05, 2014 | 114.89 | 114.89 | 113.63 | 114.60 | 2,118,867 | -0.77(-0.67%) |
Dec 04, 2014 | 115.21 | 115.59 | 114.26 | 115.37 | 1,463,367 | +0.29(+0.25%) |
Dec 03, 2014 | 115.27 | 115.50 | 114.64 | 115.09 | 1,619,110 | -0.16(-0.14%) |
Dec 02, 2014 | 114.48 | 115.37 | 113.69 | 115.25 | 2,377,147 | +0.93(+0.82%) |