Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 108.29 | 108.47 | 107.10 | 108.47 | 13,731 | +1.09(+1.02%) |
Jan 29, 2015 | 108.29 | 109.29 | 107.10 | 107.38 | 14,099 | -1.46(-1.34%) |
Jan 28, 2015 | 106.47 | 108.92 | 106.38 | 108.83 | 18,948 | +2.46(+2.31%) |
Jan 27, 2015 | 107.01 | 107.56 | 106.01 | 106.37 | 17,318 | +0.73(+0.69%) |
Jan 26, 2015 | 106.28 | 106.65 | 105.64 | 105.64 | 3,803 | -0.65(-0.61%) |
Jan 23, 2015 | 106.10 | 106.47 | 105.64 | 106.30 | 20,408 | +0.20(+0.18%) |
Jan 22, 2015 | 108.10 | 108.60 | 106.01 | 106.10 | 17,992 | -2.29(-2.11%) |
Jan 21, 2015 | 109.74 | 109.74 | 108.14 | 108.39 | 12,908 | -1.81(-1.64%) |
Jan 20, 2015 | 110.20 | 111.47 | 109.56 | 110.20 | 11,529 | -0.82(-0.74%) |
Jan 16, 2015 | 112.57 | 112.66 | 110.65 | 111.02 | 18,027 | -1.00(-0.89%) |
Jan 15, 2015 | 110.02 | 112.02 | 109.65 | 112.02 | 26,831 | +2.00(+1.82%) |
Jan 14, 2015 | 110.38 | 111.56 | 110.02 | 110.02 | 35,855 | +0.61(+0.56%) |
Jan 13, 2015 | 108.38 | 110.38 | 107.38 | 109.41 | 19,430 | -0.34(-0.31%) |
Jan 12, 2015 | 107.94 | 110.02 | 107.94 | 109.74 | 9,585 | +1.73(+1.60%) |
Jan 09, 2015 | 106.74 | 108.38 | 106.74 | 108.01 | 10,703 | +1.28(+1.19%) |
Jan 08, 2015 | 107.65 | 108.10 | 106.74 | 106.74 | 15,007 | -1.91(-1.76%) |
Jan 07, 2015 | 109.20 | 109.56 | 108.38 | 108.65 | 13,361 | -1.09(-1.00%) |
Jan 06, 2015 | 108.19 | 110.84 | 107.92 | 109.74 | 32,435 | +1.91(+1.77%) |
Jan 05, 2015 | 105.10 | 108.01 | 105.10 | 107.83 | 25,163 | +3.28(+3.14%) |
Jan 02, 2015 | 103.82 | 105.37 | 103.46 | 104.55 | 8,528 | +0.46(+0.44%) |
Dec 31, 2014 | 103.73 | 104.10 | 104.10 | 104.10 | 23,266 | +0.77(+0.75%) |
Dec 30, 2014 | 103.28 | 103.55 | 102.91 | 103.32 | 29,941 | +0.23(+0.22%) |
Dec 29, 2014 | 103.19 | 103.28 | 102.82 | 103.09 | 14,277 | -0.18(-0.18%) |
Dec 26, 2014 | 103.37 | 103.50 | 103.00 | 103.28 | 9,221 | -0.18(-0.18%) |
Dec 24, 2014 | 103.09 | 103.46 | 103.46 | 103.46 | 8,575 | +0.18(+0.18%) |
Dec 23, 2014 | 104.28 | 104.45 | 103.28 | 103.28 | 26,337 | -0.91(-0.87%) |
Dec 22, 2014 | 104.19 | 104.73 | 104.19 | 104.19 | 15,526 | -0.46(-0.44%) |
Dec 19, 2014 | 104.37 | 105.54 | 104.37 | 104.64 | 8,945 | -0.67(-0.64%) |
Dec 18, 2014 | 105.01 | 106.33 | 104.28 | 105.32 | 35,194 | -1.69(-1.58%) |
Dec 17, 2014 | 109.38 | 109.83 | 106.74 | 107.01 | 29,158 | -2.73(-2.49%) |
Dec 16, 2014 | 109.11 | 109.74 | 107.28 | 109.74 | 81,571 | +1.00(+0.92%) |
Dec 15, 2014 | 107.19 | 108.92 | 106.74 | 108.74 | 23,494 | +0.91(+0.84%) |
Dec 12, 2014 | 107.47 | 108.10 | 107.01 | 107.83 | 39,259 | +1.00(+0.94%) |
Dec 11, 2014 | 106.83 | 106.83 | 105.46 | 106.83 | 16,542 | -0.09(-0.09%) |
Dec 10, 2014 | 105.01 | 106.95 | 105.01 | 106.92 | 31,238 | +2.00(+1.91%) |
Dec 09, 2014 | 107.10 | 107.28 | 104.83 | 104.92 | 21,976 | -0.64(-0.60%) |
Dec 08, 2014 | 103.82 | 106.10 | 103.82 | 105.55 | 25,934 | +1.82(+1.76%) |
Dec 05, 2014 | 103.92 | 104.28 | 103.37 | 103.73 | 5,777 | -0.45(-0.44%) |
Dec 04, 2014 | 103.46 | 104.53 | 103.46 | 104.19 | 9,017 | +0.76(+0.73%) |
Dec 03, 2014 | 104.19 | 104.19 | 103.37 | 103.43 | 10,524 | -1.04(-1.00%) |
Dec 02, 2014 | 104.92 | 105.10 | 104.37 | 104.47 | 19,338 | -0.54(-0.51%) |
Dec 01, 2014 | 103.82 | 105.51 | 103.82 | 105.01 | 64,811 | +1.39(+1.34%) |
Nov 28, 2014 | 102.73 | 103.62 | 102.73 | 103.62 | 2,647 | +0.89(+0.86%) |
Nov 26, 2014 | 102.82 | 102.73 | 102.73 | 102.73 | 5,237 | -0.36(-0.35%) |
Nov 25, 2014 | 103.09 | 103.37 | 102.55 | 103.09 | 27,067 | +0.18(+0.18%) |
Nov 24, 2014 | 103.64 | 103.64 | 102.91 | 102.91 | 26,114 | -0.91(-0.88%) |
Nov 21, 2014 | 103.46 | 104.28 | 103.09 | 103.82 | 75,944 | -0.55(-0.52%) |
Nov 20, 2014 | 104.83 | 105.27 | 104.19 | 104.37 | 12,381 | -0.23(-0.22%) |
Nov 19, 2014 | 104.83 | 105.19 | 104.19 | 104.60 | 17,162 | -0.14(-0.13%) |
Nov 18, 2014 | 105.19 | 105.19 | 104.26 | 104.73 | 12,900 | -0.18(-0.17%) |
Nov 17, 2014 | 104.92 | 105.28 | 104.64 | 104.92 | 8,339 | +0.00(+0.00%) |
Nov 14, 2014 | 105.83 | 105.92 | 104.83 | 104.92 | 17,133 | -1.23(-1.16%) |
Nov 13, 2014 | 105.37 | 106.53 | 105.37 | 106.15 | 17,364 | +0.69(+0.65%) |
Nov 12, 2014 | 105.92 | 106.20 | 105.37 | 105.46 | 10,266 | -0.46(-0.43%) |
Nov 11, 2014 | 106.19 | 106.83 | 105.92 | 105.92 | 11,240 | -0.55(-0.51%) |
Nov 10, 2014 | 107.47 | 107.47 | 106.47 | 106.47 | 21,881 | -0.64(-0.60%) |
Nov 07, 2014 | 107.19 | 108.01 | 107.01 | 107.10 | 19,848 | -0.27(-0.25%) |
Nov 06, 2014 | 108.01 | 108.38 | 107.19 | 107.38 | 22,891 | -0.82(-0.76%) |
Nov 05, 2014 | 107.65 | 108.65 | 107.65 | 108.19 | 15,334 | +0.09(+0.08%) |
Nov 04, 2014 | 107.01 | 108.65 | 107.01 | 108.10 | 38,349 | +1.37(+1.28%) |