Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 98.93 | 98.93 | 97.88 | 98.04 | 1,564,131 | -1.80(-1.80%) |
Jan 29, 2015 | 98.68 | 99.91 | 97.70 | 99.85 | 1,396,958 | +1.29(+1.31%) |
Jan 28, 2015 | 102.10 | 102.10 | 98.03 | 98.56 | 3,512,565 | -3.60(-3.53%) |
Jan 27, 2015 | 103.11 | 104.05 | 100.32 | 102.16 | 3,770,305 | -1.19(-1.15%) |
Jan 26, 2015 | 102.90 | 103.46 | 101.82 | 103.35 | 2,626,958 | +0.66(+0.65%) |
Jan 23, 2015 | 103.25 | 103.91 | 102.58 | 102.68 | 1,528,377 | -0.86(-0.83%) |
Jan 22, 2015 | 103.30 | 103.83 | 102.06 | 103.54 | 2,194,844 | +0.74(+0.72%) |
Jan 21, 2015 | 101.60 | 103.05 | 101.17 | 102.80 | 1,341,560 | +0.83(+0.82%) |
Jan 20, 2015 | 101.21 | 102.41 | 100.34 | 101.97 | 1,449,846 | +0.94(+0.93%) |
Jan 16, 2015 | 100.81 | 101.15 | 99.24 | 101.02 | 2,633,012 | +0.06(+0.06%) |
Jan 15, 2015 | 103.02 | 103.84 | 100.92 | 100.97 | 1,636,974 | -2.05(-1.99%) |
Jan 14, 2015 | 102.84 | 103.54 | 101.92 | 103.02 | 1,725,677 | -1.52(-1.45%) |
Jan 13, 2015 | 106.83 | 108.00 | 103.09 | 104.53 | 1,879,680 | -1.36(-1.29%) |
Jan 12, 2015 | 105.96 | 106.75 | 105.13 | 105.90 | 3,312,019 | -0.05(-0.05%) |
Jan 09, 2015 | 106.96 | 106.96 | 105.17 | 105.95 | 2,458,172 | -0.67(-0.62%) |
Jan 08, 2015 | 105.08 | 106.63 | 104.38 | 106.61 | 1,391,057 | +3.27(+3.16%) |
Jan 07, 2015 | 103.55 | 104.38 | 102.87 | 103.35 | 1,555,042 | +0.80(+0.78%) |
Jan 06, 2015 | 104.05 | 104.85 | 102.03 | 102.55 | 2,091,883 | -1.52(-1.46%) |
Jan 05, 2015 | 105.21 | 106.26 | 103.72 | 104.07 | 1,937,976 | -4.66(-4.29%) |
Jan 02, 2015 | 108.80 | 109.06 | 107.30 | 108.74 | 940,126 | +0.18(+0.16%) |
Dec 31, 2014 | 110.16 | 108.56 | 108.56 | 108.56 | 1,269,794 | -1.15(-1.05%) |
Dec 30, 2014 | 109.76 | 110.36 | 109.33 | 109.71 | 1,038,852 | -0.42(-0.38%) |
Dec 29, 2014 | 109.71 | 110.66 | 109.45 | 110.13 | 753,769 | +0.02(+0.02%) |
Dec 26, 2014 | 110.42 | 111.19 | 110.07 | 110.11 | 429,564 | -0.05(-0.05%) |
Dec 24, 2014 | 110.47 | 110.16 | 110.16 | 110.16 | 593,441 | -0.18(-0.16%) |
Dec 23, 2014 | 109.49 | 111.08 | 109.38 | 110.33 | 844,490 | +1.18(+1.08%) |
Dec 22, 2014 | 108.40 | 109.32 | 107.85 | 109.16 | 974,164 | +1.17(+1.08%) |
Dec 19, 2014 | 106.94 | 108.52 | 106.50 | 107.99 | 2,209,738 | +1.35(+1.26%) |
Dec 18, 2014 | 105.89 | 106.65 | 104.09 | 106.64 | 2,442,423 | +2.66(+2.56%) |
Dec 17, 2014 | 102.03 | 104.27 | 101.48 | 103.98 | 2,594,831 | +1.83(+1.80%) |
Dec 16, 2014 | 102.26 | 104.24 | 102.14 | 102.14 | 1,875,998 | -0.50(-0.48%) |
Dec 15, 2014 | 104.25 | 104.70 | 102.19 | 102.64 | 1,522,809 | -0.98(-0.94%) |
Dec 12, 2014 | 104.91 | 105.96 | 103.60 | 103.62 | 1,259,411 | -2.53(-2.38%) |
Dec 11, 2014 | 105.66 | 107.56 | 105.53 | 106.14 | 1,195,122 | +0.72(+0.68%) |
Dec 10, 2014 | 107.55 | 107.69 | 105.21 | 105.43 | 1,260,490 | -2.79(-2.58%) |
Dec 09, 2014 | 106.38 | 108.31 | 106.08 | 108.21 | 1,104,064 | +0.70(+0.65%) |
Dec 08, 2014 | 109.36 | 109.92 | 107.03 | 107.52 | 1,328,757 | -1.89(-1.72%) |
Dec 05, 2014 | 109.36 | 110.21 | 109.00 | 109.40 | 1,154,311 | +0.15(+0.14%) |
Dec 04, 2014 | 109.91 | 110.28 | 109.23 | 109.25 | 1,418,821 | -1.45(-1.31%) |
Dec 03, 2014 | 108.76 | 110.94 | 108.74 | 110.70 | 1,149,706 | +2.39(+2.21%) |
Dec 02, 2014 | 106.45 | 108.66 | 106.45 | 108.31 | 1,271,133 | +0.83(+0.78%) |
Dec 01, 2014 | 108.76 | 109.12 | 107.05 | 107.47 | 1,659,482 | -1.15(-1.06%) |
Nov 28, 2014 | 110.55 | 110.57 | 107.99 | 108.63 | 1,118,407 | -2.24(-2.02%) |
Nov 26, 2014 | 111.34 | 110.87 | 110.87 | 110.87 | 955,018 | -0.92(-0.82%) |
Nov 25, 2014 | 111.85 | 112.31 | 110.71 | 111.78 | 1,579,662 | +0.13(+0.11%) |
Nov 24, 2014 | 111.49 | 111.86 | 110.82 | 111.66 | 1,022,112 | +0.66(+0.60%) |
Nov 21, 2014 | 110.46 | 112.17 | 110.00 | 110.99 | 2,070,180 | +1.19(+1.08%) |
Nov 20, 2014 | 107.96 | 109.97 | 107.87 | 109.81 | 1,303,982 | +1.00(+0.92%) |
Nov 19, 2014 | 109.54 | 109.54 | 108.18 | 108.80 | 2,291,701 | -1.04(-0.94%) |
Nov 18, 2014 | 108.47 | 110.17 | 108.12 | 109.84 | 1,755,403 | +1.56(+1.44%) |
Nov 17, 2014 | 107.58 | 108.60 | 107.58 | 108.28 | 1,390,370 | +0.15(+0.14%) |
Nov 14, 2014 | 106.71 | 108.20 | 106.71 | 108.13 | 1,029,835 | +1.24(+1.16%) |
Nov 13, 2014 | 108.26 | 108.66 | 106.68 | 106.89 | 1,508,328 | -1.35(-1.24%) |
Nov 12, 2014 | 107.46 | 108.82 | 107.31 | 108.24 | 1,038,045 | +0.41(+0.38%) |
Nov 11, 2014 | 108.00 | 108.60 | 107.41 | 107.83 | 895,366 | -0.29(-0.27%) |
Nov 10, 2014 | 108.16 | 108.64 | 107.71 | 108.12 | 859,552 | -0.06(-0.05%) |
Nov 07, 2014 | 107.71 | 108.35 | 107.35 | 108.18 | 1,694,250 | +0.46(+0.42%) |
Nov 06, 2014 | 107.61 | 108.34 | 107.34 | 107.72 | 1,712,129 | +0.68(+0.64%) |
Nov 05, 2014 | 106.21 | 107.11 | 105.63 | 107.04 | 1,073,521 | +1.17(+1.11%) |
Nov 04, 2014 | 106.19 | 106.38 | 105.00 | 105.87 | 1,273,689 | -0.33(-0.31%) |