Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 108.80 | 109.88 | 108.70 | 108.77 | 2,789,785 | +0.17(+0.16%) |
Feb 26, 2015 | 109.16 | 109.66 | 108.38 | 108.60 | 1,400,832 | -0.56(-0.51%) |
Feb 25, 2015 | 110.18 | 110.29 | 108.96 | 109.16 | 1,138,273 | -1.03(-0.93%) |
Feb 24, 2015 | 109.01 | 110.46 | 108.96 | 110.19 | 1,413,227 | +0.53(+0.48%) |
Feb 23, 2015 | 108.88 | 109.77 | 108.50 | 109.66 | 1,900,340 | +0.78(+0.72%) |
Feb 20, 2015 | 108.07 | 109.08 | 106.93 | 108.88 | 1,473,138 | +0.81(+0.75%) |
Feb 19, 2015 | 107.09 | 108.25 | 106.76 | 108.07 | 1,068,680 | +1.04(+0.97%) |
Feb 18, 2015 | 106.17 | 107.05 | 105.29 | 107.03 | 1,488,926 | +0.49(+0.46%) |
Feb 17, 2015 | 106.74 | 107.15 | 105.83 | 106.54 | 1,318,056 | -0.49(-0.46%) |
Feb 13, 2015 | 107.06 | 107.03 | 107.03 | 107.03 | 1,413,900 | -0.37(-0.34%) |
Feb 12, 2015 | 107.20 | 107.70 | 106.96 | 107.40 | 852,899 | +0.25(+0.23%) |
Feb 11, 2015 | 107.47 | 107.65 | 106.45 | 107.15 | 1,035,060 | -0.45(-0.42%) |
Feb 10, 2015 | 107.47 | 107.71 | 106.49 | 107.60 | 1,138,382 | +0.85(+0.80%) |
Feb 09, 2015 | 106.74 | 107.25 | 106.29 | 106.75 | 1,552,150 | -0.70(-0.65%) |
Feb 06, 2015 | 106.81 | 108.25 | 106.64 | 107.45 | 1,412,613 | +0.64(+0.60%) |
Feb 05, 2015 | 107.26 | 107.54 | 106.17 | 106.81 | 1,957,313 | -0.32(-0.30%) |
Feb 04, 2015 | 105.74 | 108.10 | 105.53 | 107.13 | 2,466,728 | +0.76(+0.71%) |
Feb 03, 2015 | 104.32 | 106.39 | 104.15 | 106.37 | 2,529,665 | +2.99(+2.89%) |
Feb 02, 2015 | 100.00 | 103.75 | 99.54 | 103.38 | 2,773,533 | +3.33(+3.33%) |
Jan 30, 2015 | 99.46 | 101.42 | 98.78 | 100.05 | 3,856,293 | -1.95(-1.91%) |
Jan 29, 2015 | 102.67 | 102.98 | 98.22 | 102.00 | 6,038,779 | -2.57(-2.46%) |
Jan 28, 2015 | 105.51 | 106.52 | 104.36 | 104.57 | 1,479,137 | -0.21(-0.20%) |
Jan 27, 2015 | 105.44 | 105.86 | 105.00 | 104.78 | 1,248,836 | -1.72(-1.62%) |
Jan 26, 2015 | 106.94 | 107.13 | 105.66 | 106.50 | 1,428,352 | -0.30(-0.28%) |
Jan 23, 2015 | 107.38 | 107.92 | 106.75 | 106.80 | 1,215,754 | -0.78(-0.73%) |
Jan 22, 2015 | 106.62 | 107.67 | 106.29 | 107.58 | 1,351,475 | +1.42(+1.34%) |
Jan 21, 2015 | 105.87 | 106.85 | 105.68 | 106.16 | 1,301,106 | +0.03(+0.03%) |
Jan 20, 2015 | 106.96 | 107.00 | 105.01 | 106.13 | 1,516,785 | +0.40(+0.38%) |
Jan 16, 2015 | 105.45 | 105.73 | 105.73 | 105.73 | 1,684,900 | -0.14(-0.13%) |
Jan 15, 2015 | 106.05 | 106.93 | 105.44 | 105.87 | 944,324 | -0.18(-0.17%) |
Jan 14, 2015 | 105.45 | 106.54 | 104.33 | 106.05 | 1,211,725 | -0.10(-0.09%) |
Jan 13, 2015 | 107.56 | 108.51 | 104.73 | 106.15 | 2,535,549 | -0.50(-0.47%) |
Jan 12, 2015 | 109.00 | 109.24 | 105.93 | 106.65 | 2,904,343 | -2.05(-1.89%) |
Jan 09, 2015 | 109.47 | 109.81 | 108.59 | 108.70 | 2,348,401 | -0.90(-0.82%) |
Jan 08, 2015 | 108.95 | 110.27 | 108.60 | 109.60 | 2,159,864 | +2.03(+1.89%) |
Jan 07, 2015 | 107.56 | 108.06 | 106.69 | 107.57 | 1,238,400 | +1.33(+1.25%) |
Jan 06, 2015 | 106.69 | 107.72 | 105.01 | 106.24 | 2,229,798 | -0.38(-0.36%) |
Jan 05, 2015 | 108.16 | 109.18 | 105.68 | 106.62 | 2,307,733 | -1.99(-1.83%) |
Jan 02, 2015 | 108.73 | 109.23 | 107.39 | 108.61 | 993,912 | +0.44(+0.41%) |
Dec 31, 2014 | 109.40 | 108.17 | 108.17 | 108.17 | 1,183,800 | -1.71(-1.56%) |
Dec 30, 2014 | 110.39 | 110.39 | 109.22 | 109.88 | 1,068,109 | -0.33(-0.30%) |
Dec 29, 2014 | 110.00 | 110.45 | 109.62 | 110.21 | 921,164 | +0.13(+0.12%) |
Dec 26, 2014 | 110.95 | 110.96 | 110.06 | 110.08 | 712,542 | -0.39(-0.35%) |
Dec 24, 2014 | 110.36 | 110.47 | 110.47 | 110.47 | 520,900 | +0.29(+0.26%) |
Dec 23, 2014 | 110.53 | 110.91 | 110.17 | 110.18 | 1,110,260 | +0.28(+0.25%) |
Dec 22, 2014 | 107.32 | 111.47 | 107.32 | 109.90 | 2,366,187 | +3.08(+2.88%) |
Dec 19, 2014 | 106.29 | 107.70 | 105.87 | 106.82 | 2,580,998 | +0.81(+0.76%) |
Dec 18, 2014 | 103.35 | 106.06 | 103.35 | 106.01 | 1,791,254 | +3.36(+3.27%) |
Dec 17, 2014 | 102.89 | 103.40 | 101.23 | 102.65 | 2,401,042 | -0.40(-0.39%) |
Dec 16, 2014 | 103.67 | 105.47 | 103.00 | 103.05 | 1,620,269 | -0.26(-0.25%) |
Dec 15, 2014 | 104.91 | 105.08 | 102.51 | 103.31 | 1,568,038 | -0.95(-0.91%) |
Dec 12, 2014 | 105.82 | 105.86 | 104.17 | 104.26 | 1,346,557 | -2.13(-2.00%) |
Dec 11, 2014 | 106.57 | 107.09 | 105.95 | 106.39 | 1,180,871 | +0.26(+0.24%) |
Dec 10, 2014 | 108.53 | 108.59 | 106.02 | 106.13 | 1,263,360 | -2.40(-2.21%) |
Dec 09, 2014 | 107.17 | 108.83 | 107.03 | 108.53 | 1,837,245 | +0.51(+0.47%) |
Dec 08, 2014 | 107.72 | 108.75 | 107.37 | 108.02 | 2,096,173 | +0.40(+0.37%) |
Dec 05, 2014 | 108.51 | 108.80 | 107.82 | 107.62 | 2,194,144 | -2.38(-2.16%) |
Dec 04, 2014 | 107.50 | 110.00 | 106.48 | 110.00 | 1,297,279 | +2.36(+2.19%) |
Dec 03, 2014 | 107.09 | 108.00 | 106.77 | 107.64 | 1,856,902 | +0.86(+0.81%) |
Dec 02, 2014 | 106.31 | 107.11 | 105.89 | 106.78 | 1,810,054 | +0.50(+0.47%) |