Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 105.21 | 105.21 | 103.02 | 103.46 | 221,608 | -2.18(-2.06%) |
Jan 29, 2015 | 104.97 | 105.72 | 103.90 | 105.64 | 143,687 | +0.88(+0.84%) |
Jan 28, 2015 | 106.20 | 106.21 | 104.40 | 104.76 | 153,339 | -0.77(-0.72%) |
Jan 27, 2015 | 105.13 | 105.99 | 104.80 | 105.53 | 201,632 | -1.02(-0.96%) |
Jan 26, 2015 | 105.49 | 106.56 | 104.85 | 106.55 | 275,663 | +1.06(+1.00%) |
Jan 23, 2015 | 104.84 | 106.41 | 104.79 | 105.49 | 209,165 | +0.48(+0.46%) |
Jan 22, 2015 | 104.75 | 105.24 | 103.39 | 105.01 | 374,136 | +0.73(+0.70%) |
Jan 21, 2015 | 104.32 | 105.17 | 103.44 | 104.28 | 329,625 | -0.30(-0.29%) |
Jan 20, 2015 | 104.12 | 105.19 | 103.34 | 104.58 | 513,569 | +0.46(+0.44%) |
Jan 16, 2015 | 103.87 | 105.03 | 103.28 | 104.12 | 376,839 | -0.24(-0.23%) |
Jan 15, 2015 | 104.84 | 105.41 | 103.59 | 104.36 | 251,785 | -0.48(-0.46%) |
Jan 14, 2015 | 104.41 | 105.16 | 103.78 | 104.84 | 227,337 | -0.03(-0.03%) |
Jan 13, 2015 | 104.82 | 106.36 | 104.21 | 104.86 | 310,710 | +0.19(+0.18%) |
Jan 12, 2015 | 105.35 | 105.57 | 104.67 | 104.68 | 303,270 | -0.75(-0.71%) |
Jan 09, 2015 | 105.74 | 105.90 | 105.29 | 105.42 | 284,889 | -0.36(-0.34%) |
Jan 08, 2015 | 105.23 | 106.14 | 105.22 | 105.78 | 528,831 | +0.55(+0.52%) |
Jan 07, 2015 | 105.53 | 106.08 | 104.60 | 105.23 | 371,056 | +0.82(+0.79%) |
Jan 06, 2015 | 105.79 | 106.18 | 103.55 | 104.41 | 430,377 | -1.47(-1.39%) |
Jan 05, 2015 | 105.59 | 107.07 | 104.96 | 105.89 | 337,436 | -2.38(-2.20%) |
Jan 02, 2015 | 109.11 | 109.41 | 107.43 | 108.26 | 164,683 | -0.16(-0.15%) |
Dec 31, 2014 | 110.15 | 108.42 | 108.42 | 108.42 | 121,041 | -1.32(-1.20%) |
Dec 30, 2014 | 109.66 | 110.58 | 109.55 | 109.75 | 141,825 | -0.35(-0.32%) |
Dec 29, 2014 | 110.47 | 110.50 | 109.64 | 110.10 | 138,798 | -0.19(-0.17%) |
Dec 26, 2014 | 110.70 | 110.94 | 110.05 | 110.28 | 84,124 | -0.03(-0.03%) |
Dec 24, 2014 | 110.05 | 110.31 | 110.31 | 110.31 | 109,604 | +0.26(+0.24%) |
Dec 23, 2014 | 111.20 | 111.20 | 109.09 | 110.05 | 186,636 | -0.76(-0.69%) |
Dec 22, 2014 | 110.97 | 111.54 | 110.48 | 110.81 | 120,036 | -0.19(-0.17%) |
Dec 19, 2014 | 109.69 | 111.46 | 109.69 | 111.00 | 337,875 | +1.24(+1.13%) |
Dec 18, 2014 | 108.88 | 109.78 | 107.87 | 109.77 | 601,462 | +1.84(+1.71%) |
Dec 17, 2014 | 106.42 | 107.99 | 105.46 | 107.92 | 408,540 | +2.12(+2.01%) |
Dec 16, 2014 | 105.77 | 107.13 | 105.21 | 105.80 | 303,134 | -0.28(-0.27%) |
Dec 15, 2014 | 108.59 | 108.59 | 105.36 | 106.08 | 369,431 | -2.27(-2.09%) |
Dec 12, 2014 | 108.37 | 108.75 | 108.17 | 108.35 | 220,563 | -0.51(-0.47%) |
Dec 11, 2014 | 109.43 | 109.79 | 108.68 | 108.86 | 142,268 | +0.20(+0.18%) |
Dec 10, 2014 | 110.97 | 110.97 | 108.47 | 108.66 | 244,398 | -2.25(-2.03%) |
Dec 09, 2014 | 110.62 | 111.33 | 110.19 | 110.91 | 280,914 | -0.45(-0.41%) |
Dec 08, 2014 | 111.88 | 112.87 | 111.17 | 111.36 | 194,593 | -0.65(-0.58%) |
Dec 05, 2014 | 112.08 | 112.35 | 111.89 | 112.01 | 103,155 | -0.23(-0.20%) |
Dec 04, 2014 | 111.58 | 112.72 | 111.34 | 112.24 | 202,673 | +0.25(+0.22%) |
Dec 03, 2014 | 111.95 | 112.24 | 111.64 | 111.99 | 170,418 | -0.04(-0.03%) |
Dec 02, 2014 | 111.29 | 112.31 | 111.00 | 112.03 | 338,191 | +0.57(+0.51%) |
Dec 01, 2014 | 112.50 | 112.62 | 111.28 | 111.47 | 336,456 | -1.05(-0.93%) |
Nov 28, 2014 | 112.61 | 113.31 | 112.46 | 112.51 | 159,863 | +0.19(+0.17%) |
Nov 26, 2014 | 111.95 | 112.33 | 112.33 | 112.33 | 318,436 | +0.53(+0.47%) |
Nov 25, 2014 | 112.17 | 112.17 | 111.47 | 111.80 | 324,809 | +0.07(+0.06%) |
Nov 24, 2014 | 110.28 | 111.74 | 109.83 | 111.73 | 275,854 | +1.86(+1.69%) |
Nov 21, 2014 | 109.76 | 110.13 | 109.15 | 109.87 | 286,559 | +0.93(+0.86%) |
Nov 20, 2014 | 107.92 | 109.01 | 107.92 | 108.94 | 288,283 | +0.23(+0.21%) |
Nov 19, 2014 | 108.41 | 109.23 | 108.00 | 108.71 | 258,473 | -0.03(-0.03%) |
Nov 18, 2014 | 108.99 | 109.82 | 108.39 | 108.74 | 290,547 | -0.12(-0.11%) |
Nov 17, 2014 | 108.21 | 109.41 | 108.21 | 108.86 | 237,881 | +0.42(+0.39%) |
Nov 14, 2014 | 108.31 | 109.08 | 107.91 | 108.43 | 404,851 | +0.18(+0.17%) |
Nov 13, 2014 | 108.10 | 108.65 | 108.04 | 108.25 | 230,299 | +0.16(+0.15%) |
Nov 12, 2014 | 107.10 | 108.26 | 106.52 | 108.09 | 216,324 | +0.45(+0.42%) |
Nov 11, 2014 | 107.60 | 107.85 | 106.70 | 107.64 | 265,100 | +0.19(+0.17%) |
Nov 10, 2014 | 106.73 | 107.80 | 106.73 | 107.45 | 204,000 | +0.22(+0.20%) |
Nov 07, 2014 | 107.25 | 107.47 | 106.92 | 107.24 | 240,431 | -0.31(-0.29%) |
Nov 06, 2014 | 106.76 | 107.91 | 106.61 | 107.55 | 182,005 | +0.94(+0.88%) |
Nov 05, 2014 | 107.72 | 108.17 | 106.53 | 106.61 | 259,684 | -0.29(-0.27%) |
Nov 04, 2014 | 106.94 | 107.95 | 106.62 | 106.90 | 302,281 | -0.19(-0.18%) |