Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 108.84 | 108.91 | 108.23 | 108.40 | 27,757,584 | -0.48(-0.44%) |
Feb 26, 2015 | 108.44 | 108.94 | 108.14 | 108.88 | 22,227,256 | +0.55(+0.51%) |
Feb 25, 2015 | 108.44 | 108.86 | 108.09 | 108.33 | 19,464,172 | -0.27(-0.25%) |
Feb 24, 2015 | 108.38 | 108.73 | 108.05 | 108.60 | 19,722,128 | +0.08(+0.07%) |
Feb 23, 2015 | 108.35 | 108.55 | 108.11 | 108.52 | 17,846,332 | +0.11(+0.10%) |
Feb 20, 2015 | 107.62 | 108.47 | 107.28 | 108.41 | 28,336,710 | +0.72(+0.67%) |
Feb 19, 2015 | 107.09 | 107.76 | 107.06 | 107.69 | 19,817,072 | +0.53(+0.49%) |
Feb 18, 2015 | 106.88 | 107.22 | 106.74 | 107.16 | 15,112,343 | +0.15(+0.14%) |
Feb 17, 2015 | 106.91 | 107.08 | 106.64 | 107.01 | 17,670,688 | +0.10(+0.09%) |
Feb 13, 2015 | 106.29 | 106.91 | 106.91 | 106.91 | 29,030,200 | +0.91(+0.86%) |
Feb 12, 2015 | 105.46 | 106.04 | 105.30 | 106.00 | 22,509,956 | +1.22(+1.16%) |
Feb 11, 2015 | 104.52 | 105.02 | 104.32 | 104.78 | 20,214,496 | +0.38(+0.36%) |
Feb 10, 2015 | 103.37 | 104.54 | 103.21 | 104.40 | 23,666,676 | +1.60(+1.56%) |
Feb 09, 2015 | 102.73 | 103.28 | 102.55 | 102.80 | 22,595,532 | -0.33(-0.32%) |
Feb 06, 2015 | 103.92 | 104.17 | 102.76 | 103.13 | 34,169,256 | -0.63(-0.61%) |
Feb 05, 2015 | 103.13 | 103.83 | 102.87 | 103.76 | 23,591,160 | +0.89(+0.87%) |
Feb 04, 2015 | 102.54 | 103.55 | 102.43 | 102.87 | 34,038,592 | -0.09(-0.09%) |
Feb 03, 2015 | 102.35 | 103.03 | 101.68 | 102.96 | 30,738,488 | +0.98(+0.96%) |
Feb 02, 2015 | 101.33 | 102.07 | 99.75 | 101.98 | 43,599,136 | +0.88(+0.87%) |
Jan 30, 2015 | 101.80 | 102.43 | 100.96 | 101.10 | 42,927,640 | -0.79(-0.78%) |
Jan 29, 2015 | 100.84 | 102.08 | 99.96 | 101.89 | 46,472,880 | +0.97(+0.96%) |
Jan 28, 2015 | 103.07 | 103.18 | 100.90 | 100.92 | 43,563,040 | -0.52(-0.51%) |
Jan 27, 2015 | 102.50 | 102.56 | 101.58 | 101.44 | 45,179,984 | -2.70(-2.59%) |
Jan 26, 2015 | 104.14 | 104.33 | 103.61 | 104.14 | 19,897,976 | -0.12(-0.12%) |
Jan 23, 2015 | 104.02 | 104.58 | 103.72 | 104.26 | 34,782,992 | +0.23(+0.22%) |
Jan 22, 2015 | 102.54 | 104.14 | 101.64 | 104.03 | 40,847,840 | +1.89(+1.85%) |
Jan 21, 2015 | 101.33 | 102.62 | 100.97 | 102.14 | 40,093,064 | +0.52(+0.51%) |
Jan 20, 2015 | 101.43 | 101.88 | 100.29 | 101.62 | 30,910,684 | +0.80(+0.79%) |
Jan 16, 2015 | 99.52 | 100.82 | 100.82 | 100.82 | 35,362,200 | +1.17(+1.17%) |
Jan 15, 2015 | 101.43 | 101.59 | 99.53 | 99.65 | 50,893,000 | -1.31(-1.30%) |
Jan 14, 2015 | 100.50 | 101.48 | 100.07 | 100.96 | 51,268,344 | -0.56(-0.55%) |
Jan 13, 2015 | 102.54 | 103.62 | 100.70 | 101.52 | 56,139,652 | -0.03(-0.03%) |
Jan 12, 2015 | 102.82 | 102.93 | 101.28 | 101.55 | 34,110,972 | -1.07(-1.04%) |
Jan 09, 2015 | 103.62 | 103.65 | 102.02 | 102.62 | 41,410,072 | -0.68(-0.66%) |
Jan 08, 2015 | 102.22 | 103.50 | 102.11 | 103.30 | 40,189,032 | +1.94(+1.91%) |
Jan 07, 2015 | 100.73 | 101.60 | 100.48 | 101.36 | 37,557,700 | +1.29(+1.29%) |
Jan 06, 2015 | 101.58 | 101.75 | 99.62 | 100.07 | 66,173,640 | -1.36(-1.34%) |
Jan 05, 2015 | 102.49 | 102.61 | 101.14 | 101.43 | 36,455,816 | -1.51(-1.47%) |
Jan 02, 2015 | 103.76 | 104.20 | 102.44 | 102.94 | 31,314,600 | -0.31(-0.30%) |
Dec 31, 2014 | 104.51 | 103.25 | 103.25 | 103.25 | 24,367,100 | -1.07(-1.03%) |
Dec 30, 2014 | 104.72 | 104.96 | 104.17 | 104.32 | 18,597,172 | -0.70(-0.67%) |
Dec 29, 2014 | 104.94 | 105.25 | 104.88 | 105.02 | 17,059,912 | -0.02(-0.02%) |
Dec 26, 2014 | 104.60 | 105.26 | 104.57 | 105.04 | 13,924,332 | +0.74(+0.71%) |
Dec 24, 2014 | 104.34 | 104.30 | 104.30 | 104.30 | 14,291,300 | +0.09(+0.09%) |
Dec 23, 2014 | 104.96 | 104.97 | 104.09 | 104.21 | 26,746,612 | -0.37(-0.35%) |
Dec 22, 2014 | 104.15 | 104.61 | 104.10 | 104.58 | 33,860,816 | +0.26(+0.25%) |
Dec 19, 2014 | 103.97 | 104.74 | 103.71 | 104.32 | 51,419,912 | +0.07(+0.07%) |
Dec 18, 2014 | 103.26 | 104.26 | 102.98 | 104.25 | 49,754,312 | +2.45(+2.41%) |
Dec 17, 2014 | 100.05 | 102.09 | 99.92 | 101.80 | 79,697,096 | +1.82(+1.82%) |
Dec 16, 2014 | 100.97 | 102.47 | 99.96 | 99.98 | 65,317,912 | -1.63(-1.60%) |
Dec 15, 2014 | 103.20 | 103.58 | 101.31 | 101.61 | 52,925,720 | -1.06(-1.03%) |
Dec 12, 2014 | 102.81 | 103.99 | 102.66 | 102.67 | 46,889,392 | -1.13(-1.09%) |
Dec 11, 2014 | 103.61 | 105.04 | 103.59 | 103.80 | 47,435,196 | +0.49(+0.47%) |
Dec 10, 2014 | 104.77 | 105.03 | 103.12 | 103.31 | 39,242,544 | -1.65(-1.57%) |
Dec 09, 2014 | 103.41 | 105.04 | 103.04 | 104.96 | 46,016,656 | +0.33(+0.32%) |
Dec 08, 2014 | 105.11 | 105.57 | 104.08 | 104.63 | 32,673,976 | -0.75(-0.71%) |
Dec 05, 2014 | 105.54 | 105.70 | 105.14 | 105.38 | 25,622,236 | +0.01(+0.01%) |
Dec 04, 2014 | 105.32 | 105.78 | 104.93 | 105.37 | 30,994,248 | -0.05(-0.05%) |
Dec 03, 2014 | 105.39 | 105.56 | 104.76 | 105.42 | 32,971,498 | +0.19(+0.18%) |
Dec 02, 2014 | 104.92 | 105.42 | 104.70 | 105.23 | 26,016,380 | +0.42(+0.40%) |