Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 126.26 | 126.92 | 126.23 | 126.45 | 1,100,494 | -0.14(-0.11%) |
Feb 26, 2015 | 127.19 | 127.56 | 126.25 | 126.58 | 1,602,207 | -0.90(-0.71%) |
Feb 25, 2015 | 128.25 | 128.39 | 127.20 | 127.49 | 1,321,979 | -0.76(-0.59%) |
Feb 24, 2015 | 127.24 | 128.35 | 126.71 | 128.25 | 1,424,612 | +0.85(+0.66%) |
Feb 23, 2015 | 127.42 | 127.75 | 126.88 | 127.40 | 2,144,842 | -0.18(-0.15%) |
Feb 20, 2015 | 123.93 | 127.63 | 123.67 | 127.58 | 2,231,746 | +3.29(+2.65%) |
Feb 19, 2015 | 124.22 | 124.61 | 123.62 | 124.30 | 1,301,834 | -0.20(-0.16%) |
Feb 18, 2015 | 124.50 | 125.34 | 123.38 | 124.50 | 1,401,764 | -0.03(-0.02%) |
Feb 17, 2015 | 123.55 | 124.67 | 122.74 | 124.53 | 1,420,777 | +0.41(+0.33%) |
Feb 13, 2015 | 123.34 | 124.12 | 124.12 | 124.12 | 1,586,976 | +0.76(+0.62%) |
Feb 12, 2015 | 123.30 | 123.61 | 122.17 | 123.36 | 1,409,256 | +1.37(+1.12%) |
Feb 11, 2015 | 121.85 | 122.74 | 121.45 | 121.99 | 1,350,564 | +0.38(+0.31%) |
Feb 10, 2015 | 120.69 | 121.74 | 120.25 | 121.61 | 1,266,882 | +1.59(+1.32%) |
Feb 09, 2015 | 120.47 | 121.34 | 119.57 | 120.03 | 1,387,525 | -1.36(-1.12%) |
Feb 06, 2015 | 123.53 | 123.76 | 120.92 | 121.39 | 1,617,651 | -2.18(-1.76%) |
Feb 05, 2015 | 123.30 | 124.00 | 122.43 | 123.57 | 1,514,147 | +0.67(+0.55%) |
Feb 04, 2015 | 123.38 | 124.53 | 122.58 | 122.90 | 1,574,113 | -0.95(-0.77%) |
Feb 03, 2015 | 122.97 | 123.99 | 121.95 | 123.85 | 1,847,477 | +1.40(+1.14%) |
Feb 02, 2015 | 122.06 | 122.47 | 119.83 | 122.45 | 1,887,190 | +0.66(+0.54%) |
Jan 30, 2015 | 123.34 | 124.13 | 121.59 | 121.79 | 3,611,815 | -2.67(-2.15%) |
Jan 29, 2015 | 119.99 | 125.21 | 118.22 | 124.46 | 5,040,774 | +3.52(+2.91%) |
Jan 28, 2015 | 122.26 | 122.44 | 120.61 | 120.94 | 2,469,276 | -0.53(-0.43%) |
Jan 27, 2015 | 120.77 | 122.41 | 120.73 | 121.47 | 1,947,513 | -0.74(-0.60%) |
Jan 26, 2015 | 121.16 | 122.33 | 119.90 | 122.21 | 2,089,940 | +0.75(+0.62%) |
Jan 23, 2015 | 123.31 | 123.60 | 121.35 | 121.46 | 2,049,862 | -2.07(-1.68%) |
Jan 22, 2015 | 122.90 | 124.08 | 121.95 | 123.53 | 3,036,800 | +1.59(+1.31%) |
Jan 21, 2015 | 121.60 | 122.91 | 121.46 | 121.93 | 1,314,563 | +0.12(+0.10%) |
Jan 20, 2015 | 122.56 | 123.04 | 120.70 | 121.82 | 2,333,832 | -0.05(-0.04%) |
Jan 16, 2015 | 120.33 | 122.08 | 119.92 | 121.86 | 2,091,254 | +1.13(+0.93%) |
Jan 15, 2015 | 122.75 | 123.09 | 120.72 | 120.74 | 2,713,826 | -2.01(-1.64%) |
Jan 14, 2015 | 123.48 | 123.89 | 121.67 | 122.75 | 2,931,672 | -2.08(-1.67%) |
Jan 13, 2015 | 126.02 | 126.75 | 123.64 | 124.83 | 2,151,764 | -0.16(-0.12%) |
Jan 12, 2015 | 126.55 | 127.05 | 124.79 | 124.99 | 1,861,280 | -1.22(-0.96%) |
Jan 09, 2015 | 127.19 | 127.54 | 125.80 | 126.20 | 1,966,188 | -0.51(-0.40%) |
Jan 08, 2015 | 125.92 | 127.48 | 125.92 | 126.71 | 2,595,286 | +1.30(+1.04%) |
Jan 07, 2015 | 123.10 | 125.44 | 122.50 | 125.41 | 2,157,303 | +3.65(+3.00%) |
Jan 06, 2015 | 122.91 | 124.69 | 121.14 | 121.76 | 2,597,143 | -1.15(-0.93%) |
Jan 05, 2015 | 123.83 | 125.61 | 122.70 | 122.91 | 2,503,228 | -1.71(-1.37%) |
Jan 02, 2015 | 122.85 | 124.98 | 122.71 | 124.62 | 2,101,141 | +2.75(+2.26%) |
Dec 31, 2014 | 123.75 | 121.86 | 121.86 | 121.86 | 1,075,290 | -1.28(-1.04%) |
Dec 30, 2014 | 123.26 | 123.78 | 123.05 | 123.15 | 649,537 | -0.24(-0.20%) |
Dec 29, 2014 | 123.69 | 124.02 | 122.58 | 123.39 | 854,124 | -0.79(-0.63%) |
Dec 26, 2014 | 123.54 | 124.75 | 123.35 | 124.18 | 652,130 | +0.86(+0.69%) |
Dec 24, 2014 | 123.52 | 123.32 | 123.32 | 123.32 | 684,201 | +0.13(+0.10%) |
Dec 23, 2014 | 125.82 | 125.94 | 123.17 | 123.20 | 1,377,950 | -2.21(-1.76%) |
Dec 22, 2014 | 125.12 | 125.86 | 124.28 | 125.41 | 1,194,030 | +0.47(+0.37%) |
Dec 19, 2014 | 123.68 | 125.76 | 123.60 | 124.94 | 3,208,713 | +0.90(+0.73%) |
Dec 18, 2014 | 122.42 | 124.05 | 121.78 | 124.03 | 1,782,751 | +2.67(+2.20%) |
Dec 17, 2014 | 118.96 | 121.46 | 117.84 | 121.36 | 1,936,058 | +3.13(+2.65%) |
Dec 16, 2014 | 120.05 | 121.95 | 118.18 | 118.23 | 1,580,470 | -2.12(-1.76%) |
Dec 15, 2014 | 121.99 | 122.69 | 119.53 | 120.35 | 1,685,194 | -1.23(-1.01%) |
Dec 12, 2014 | 122.41 | 123.30 | 121.55 | 121.57 | 1,139,986 | -1.68(-1.36%) |
Dec 11, 2014 | 123.86 | 125.42 | 122.97 | 123.26 | 1,427,716 | -0.45(-0.36%) |
Dec 10, 2014 | 124.57 | 125.38 | 123.57 | 123.70 | 1,839,505 | -0.93(-0.75%) |
Dec 09, 2014 | 123.49 | 124.70 | 122.45 | 124.64 | 1,140,406 | -0.20(-0.16%) |
Dec 08, 2014 | 124.44 | 125.36 | 124.07 | 124.83 | 1,422,729 | -0.05(-0.04%) |
Dec 05, 2014 | 124.67 | 125.30 | 124.38 | 124.88 | 1,145,713 | +0.15(+0.12%) |
Dec 04, 2014 | 125.08 | 125.54 | 124.12 | 124.73 | 1,131,116 | -0.52(-0.41%) |
Dec 03, 2014 | 125.03 | 125.69 | 124.81 | 125.25 | 1,212,801 | +0.12(+0.09%) |
Dec 02, 2014 | 124.54 | 125.34 | 123.14 | 125.13 | 1,362,727 | +0.82(+0.66%) |