Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 112.10 | 113.12 | 112.10 | 112.66 | 234,878 | +0.04(+0.03%) |
Feb 26, 2015 | 112.26 | 112.78 | 112.12 | 112.62 | 232,129 | +0.53(+0.48%) |
Feb 25, 2015 | 112.23 | 113.43 | 111.48 | 112.09 | 269,994 | +0.23(+0.20%) |
Feb 24, 2015 | 111.59 | 112.24 | 111.32 | 111.86 | 312,219 | -0.09(-0.08%) |
Feb 23, 2015 | 112.60 | 112.89 | 111.13 | 111.95 | 241,622 | -0.64(-0.57%) |
Feb 20, 2015 | 112.42 | 112.98 | 111.64 | 112.60 | 345,891 | -0.66(-0.58%) |
Feb 19, 2015 | 109.52 | 113.87 | 109.36 | 113.26 | 394,711 | +3.37(+3.07%) |
Feb 18, 2015 | 113.24 | 112.27 | 107.19 | 109.89 | 592,436 | -3.35(-2.96%) |
Feb 17, 2015 | 112.42 | 113.27 | 111.85 | 113.24 | 296,345 | +0.95(+0.85%) |
Feb 13, 2015 | 111.59 | 112.29 | 112.29 | 112.29 | 178,134 | +0.92(+0.83%) |
Feb 12, 2015 | 112.08 | 112.42 | 111.30 | 111.37 | 135,154 | -0.01(-0.01%) |
Feb 11, 2015 | 110.20 | 111.52 | 109.80 | 111.38 | 193,336 | +1.25(+1.13%) |
Feb 10, 2015 | 110.39 | 110.94 | 109.43 | 110.13 | 279,735 | +0.14(+0.13%) |
Feb 09, 2015 | 111.54 | 112.46 | 109.61 | 109.98 | 208,860 | -2.30(-2.05%) |
Feb 06, 2015 | 110.99 | 113.37 | 110.99 | 112.29 | 383,194 | +1.02(+0.92%) |
Feb 05, 2015 | 109.61 | 111.27 | 109.61 | 111.27 | 142,041 | +1.87(+1.71%) |
Feb 04, 2015 | 110.49 | 111.20 | 108.75 | 109.40 | 231,023 | -1.69(-1.52%) |
Feb 03, 2015 | 109.62 | 111.30 | 109.21 | 111.09 | 229,641 | +1.51(+1.38%) |
Feb 02, 2015 | 108.71 | 109.84 | 107.84 | 109.58 | 276,456 | +1.01(+0.93%) |
Jan 30, 2015 | 107.53 | 109.52 | 108.81 | 108.57 | 310,835 | -0.24(-0.22%) |
Jan 29, 2015 | 106.99 | 108.81 | 106.46 | 108.81 | 130,902 | +1.60(+1.49%) |
Jan 28, 2015 | 107.97 | 108.75 | 106.65 | 107.21 | 397,258 | -0.77(-0.71%) |
Jan 27, 2015 | 108.77 | 109.03 | 107.56 | 107.98 | 229,178 | -2.08(-1.89%) |
Jan 26, 2015 | 109.20 | 110.43 | 108.51 | 110.06 | 277,568 | +0.83(+0.76%) |
Jan 23, 2015 | 108.28 | 109.42 | 107.63 | 109.22 | 257,212 | +0.52(+0.47%) |
Jan 22, 2015 | 107.49 | 109.36 | 106.44 | 108.71 | 268,621 | +2.02(+1.90%) |
Jan 21, 2015 | 105.87 | 107.14 | 105.59 | 106.69 | 225,882 | +0.42(+0.39%) |
Jan 20, 2015 | 106.72 | 107.28 | 105.80 | 106.27 | 224,359 | -0.43(-0.41%) |
Jan 16, 2015 | 105.75 | 106.90 | 105.48 | 106.70 | 266,269 | +0.45(+0.43%) |
Jan 15, 2015 | 107.72 | 108.03 | 106.06 | 106.25 | 423,529 | -1.30(-1.21%) |
Jan 14, 2015 | 106.88 | 108.11 | 106.22 | 107.55 | 382,084 | +0.13(+0.12%) |
Jan 13, 2015 | 112.22 | 112.27 | 106.46 | 107.43 | 1,158,727 | -6.18(-5.44%) |
Jan 12, 2015 | 112.84 | 114.08 | 111.86 | 113.61 | 198,303 | -0.06(-0.06%) |
Jan 09, 2015 | 113.01 | 114.03 | 112.74 | 113.67 | 190,317 | +0.46(+0.41%) |
Jan 08, 2015 | 113.07 | 113.40 | 112.19 | 113.21 | 192,822 | +0.92(+0.82%) |
Jan 07, 2015 | 111.78 | 112.59 | 111.18 | 112.29 | 373,829 | +1.27(+1.14%) |
Jan 06, 2015 | 113.29 | 113.45 | 110.55 | 111.02 | 380,364 | -2.16(-1.91%) |
Jan 05, 2015 | 114.68 | 114.87 | 112.98 | 113.18 | 376,454 | -1.84(-1.60%) |
Jan 02, 2015 | 115.41 | 116.72 | 113.62 | 115.03 | 261,004 | +0.24(+0.21%) |
Dec 31, 2014 | 116.75 | 114.78 | 114.78 | 114.78 | 221,838 | -1.61(-1.38%) |
Dec 30, 2014 | 117.94 | 117.94 | 115.53 | 116.39 | 200,413 | -1.34(-1.14%) |
Dec 29, 2014 | 116.92 | 118.87 | 116.92 | 117.73 | 183,587 | +0.97(+0.83%) |
Dec 26, 2014 | 117.07 | 118.06 | 116.62 | 116.76 | 103,948 | +0.63(+0.55%) |
Dec 24, 2014 | 115.33 | 116.13 | 116.13 | 116.13 | 118,830 | +0.28(+0.24%) |
Dec 23, 2014 | 112.30 | 116.31 | 112.30 | 115.85 | 542,067 | +4.01(+3.58%) |
Dec 22, 2014 | 111.84 | 112.62 | 111.42 | 111.84 | 763,115 | +0.33(+0.30%) |
Dec 19, 2014 | 112.62 | 112.64 | 111.23 | 111.51 | 1,188,451 | -1.26(-1.12%) |
Dec 18, 2014 | 113.52 | 114.17 | 111.71 | 112.77 | 396,037 | -0.31(-0.28%) |
Dec 17, 2014 | 112.64 | 113.34 | 111.63 | 113.08 | 903,732 | +0.45(+0.40%) |
Dec 16, 2014 | 113.88 | 113.88 | 112.45 | 112.64 | 600,566 | -1.01(-0.89%) |
Dec 15, 2014 | 116.24 | 116.36 | 113.30 | 113.64 | 477,395 | -2.56(-2.20%) |
Dec 12, 2014 | 118.55 | 118.91 | 116.19 | 116.20 | 316,047 | -3.51(-2.94%) |
Dec 11, 2014 | 119.77 | 120.69 | 118.71 | 119.72 | 288,834 | +0.15(+0.13%) |
Dec 10, 2014 | 119.50 | 120.22 | 118.76 | 119.56 | 361,675 | -0.06(-0.05%) |
Dec 09, 2014 | 119.07 | 120.30 | 118.60 | 119.63 | 463,398 | -0.07(-0.06%) |
Dec 08, 2014 | 119.43 | 120.95 | 118.99 | 119.70 | 341,866 | -0.42(-0.35%) |
Dec 05, 2014 | 120.62 | 120.99 | 119.78 | 120.12 | 161,150 | -0.49(-0.41%) |
Dec 04, 2014 | 120.43 | 121.19 | 119.81 | 120.62 | 159,933 | -0.12(-0.10%) |
Dec 03, 2014 | 120.00 | 121.25 | 119.63 | 120.74 | 291,761 | +0.44(+0.37%) |
Dec 02, 2014 | 120.92 | 122.17 | 120.07 | 120.29 | 257,536 | -1.04(-0.85%) |