Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 131.15 | 133.18 | 129.33 | 131.04 | 40,292 | +0.00(+0.00%) |
Feb 26, 2015 | 128.47 | 131.04 | 128.47 | 131.04 | 48,514 | +2.57(+2.00%) |
Feb 25, 2015 | 128.58 | 130.40 | 127.56 | 128.47 | 28,867 | -0.11(-0.08%) |
Feb 24, 2015 | 128.79 | 128.90 | 126.44 | 128.58 | 50,564 | -0.53(-0.41%) |
Feb 23, 2015 | 133.61 | 133.71 | 128.47 | 129.11 | 51,129 | -4.39(-3.29%) |
Feb 20, 2015 | 133.71 | 133.71 | 129.86 | 133.50 | 40,918 | +1.07(+0.81%) |
Feb 19, 2015 | 129.97 | 134.57 | 128.90 | 132.43 | 31,173 | +0.53(+0.41%) |
Feb 18, 2015 | 135.53 | 136.07 | 130.50 | 131.90 | 51,200 | -2.78(-2.07%) |
Feb 17, 2015 | 133.50 | 135.53 | 131.90 | 134.68 | 56,746 | +2.35(+1.78%) |
Feb 13, 2015 | 131.36 | 132.32 | 132.32 | 132.32 | 54,341 | +2.57(+1.98%) |
Feb 12, 2015 | 131.47 | 131.47 | 125.48 | 129.76 | 53,893 | +0.53(+0.41%) |
Feb 11, 2015 | 128.37 | 131.28 | 126.76 | 129.22 | 55,050 | +0.43(+0.33%) |
Feb 10, 2015 | 129.22 | 130.08 | 124.62 | 128.79 | 96,071 | -0.43(-0.33%) |
Feb 09, 2015 | 133.71 | 136.07 | 128.15 | 129.22 | 142,424 | -4.57(-3.42%) |
Feb 06, 2015 | 132.97 | 136.58 | 132.66 | 133.79 | 618,164 | -7.85(-5.54%) |
Feb 05, 2015 | 141.54 | 146.09 | 139.89 | 141.65 | 90,955 | +0.93(+0.66%) |
Feb 04, 2015 | 145.06 | 145.57 | 139.16 | 140.72 | 76,840 | -2.79(-1.94%) |
Feb 03, 2015 | 136.27 | 146.60 | 135.96 | 143.51 | 127,127 | +9.30(+6.93%) |
Feb 02, 2015 | 125.84 | 136.17 | 125.84 | 134.21 | 147,873 | +13.43(+11.12%) |
Jan 30, 2015 | 117.88 | 122.33 | 114.47 | 120.78 | 80,884 | +3.00(+2.54%) |
Jan 29, 2015 | 123.98 | 123.98 | 114.47 | 117.78 | 107,320 | -6.10(-4.92%) |
Jan 28, 2015 | 128.22 | 129.15 | 122.84 | 123.88 | 68,688 | -4.96(-3.85%) |
Jan 27, 2015 | 125.73 | 130.59 | 122.33 | 128.84 | 99,419 | +0.72(+0.56%) |
Jan 26, 2015 | 126.87 | 128.11 | 122.33 | 128.11 | 59,637 | +0.10(+0.08%) |
Jan 23, 2015 | 134.52 | 135.45 | 122.43 | 128.01 | 101,915 | -6.51(-4.84%) |
Jan 22, 2015 | 136.89 | 138.34 | 134.10 | 134.52 | 69,887 | +0.21(+0.15%) |
Jan 21, 2015 | 130.28 | 134.31 | 130.18 | 134.31 | 59,459 | +4.03(+3.09%) |
Jan 20, 2015 | 129.35 | 131.73 | 127.70 | 130.28 | 50,324 | +1.14(+0.88%) |
Jan 16, 2015 | 125.53 | 129.35 | 125.12 | 129.15 | 44,536 | +3.00(+2.37%) |
Jan 15, 2015 | 122.22 | 127.18 | 120.05 | 126.15 | 52,127 | +3.82(+3.13%) |
Jan 14, 2015 | 121.50 | 122.69 | 116.13 | 122.33 | 95,517 | -2.79(-2.23%) |
Jan 13, 2015 | 129.35 | 133.59 | 121.50 | 125.12 | 88,053 | -3.10(-2.42%) |
Jan 12, 2015 | 123.98 | 129.39 | 122.95 | 128.22 | 67,853 | +1.24(+0.98%) |
Jan 09, 2015 | 129.15 | 129.66 | 121.50 | 126.97 | 67,170 | -1.96(-1.52%) |
Jan 08, 2015 | 123.15 | 133.07 | 120.57 | 128.94 | 105,277 | +8.37(+6.94%) |
Jan 07, 2015 | 121.91 | 124.50 | 119.74 | 120.57 | 76,622 | +0.93(+0.78%) |
Jan 06, 2015 | 113.96 | 121.01 | 111.37 | 119.64 | 92,719 | +8.68(+7.82%) |
Jan 05, 2015 | 111.89 | 113.85 | 109.72 | 110.96 | 66,064 | -2.79(-2.45%) |
Jan 02, 2015 | 106.21 | 114.47 | 104.04 | 113.75 | 54,459 | +8.68(+8.26%) |
Dec 31, 2014 | 107.55 | 105.07 | 105.07 | 105.07 | 106,092 | -3.10(-2.87%) |
Dec 30, 2014 | 107.86 | 109.31 | 104.14 | 108.17 | 76,988 | +1.45(+1.36%) |
Dec 29, 2014 | 107.97 | 109.72 | 105.69 | 106.72 | 68,557 | -3.20(-2.91%) |
Dec 26, 2014 | 107.97 | 111.79 | 107.03 | 109.93 | 38,369 | +0.72(+0.66%) |
Dec 24, 2014 | 111.06 | 109.20 | 109.20 | 109.20 | 48,540 | -3.31(-2.94%) |
Dec 23, 2014 | 116.54 | 118.09 | 111.58 | 112.51 | 73,505 | -3.31(-2.85%) |
Dec 22, 2014 | 121.91 | 122.12 | 112.30 | 115.82 | 70,829 | -6.10(-5.00%) |
Dec 19, 2014 | 118.81 | 123.20 | 117.33 | 121.91 | 350,031 | +3.72(+3.15%) |
Dec 18, 2014 | 115.20 | 123.43 | 115.20 | 118.19 | 96,650 | +5.27(+4.67%) |
Dec 17, 2014 | 104.76 | 117.57 | 104.35 | 112.92 | 122,130 | +8.99(+8.65%) |
Dec 16, 2014 | 98.56 | 105.69 | 95.57 | 103.94 | 119,090 | +4.03(+4.03%) |
Dec 15, 2014 | 111.37 | 111.47 | 99.60 | 99.91 | 145,073 | -10.85(-9.80%) |
Dec 12, 2014 | 108.48 | 112.41 | 108.48 | 110.75 | 64,970 | +0.21(+0.19%) |
Dec 11, 2014 | 109.41 | 114.37 | 108.89 | 110.55 | 104,103 | +1.03(+0.94%) |
Dec 10, 2014 | 113.54 | 114.27 | 108.18 | 109.52 | 121,898 | -5.06(-4.42%) |
Dec 09, 2014 | 107.45 | 116.85 | 106.00 | 114.58 | 118,340 | +6.20(+5.72%) |
Dec 08, 2014 | 126.56 | 126.56 | 107.34 | 108.38 | 186,679 | -19.53(-15.27%) |
Dec 05, 2014 | 132.55 | 132.86 | 127.59 | 127.91 | 63,490 | -3.93(-2.98%) |
Dec 04, 2014 | 132.24 | 134.10 | 128.94 | 131.83 | 54,069 | -0.41(-0.31%) |
Dec 03, 2014 | 129.15 | 136.27 | 128.89 | 132.24 | 79,415 | +3.41(+2.65%) |
Dec 02, 2014 | 134.31 | 135.34 | 128.42 | 128.84 | 92,846 | -3.93(-2.96%) |