Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 131.75 | 130.92 | 130.92 | 130.92 | 8,669 | -0.50(-0.38%) |
Dec 30, 2014 | 132.23 | 132.23 | 131.15 | 131.42 | 1,714 | -0.62(-0.47%) |
Dec 29, 2014 | 132.15 | 132.28 | 132.04 | 132.04 | 704 | +0.00(+0.00%) |
Dec 26, 2014 | 131.72 | 132.33 | 131.68 | 132.04 | 2,714 | +1.24(+0.95%) |
Dec 23, 2014 | 131.47 | 130.79 | 130.79 | 130.79 | 11,686 | +0.24(+0.19%) |
Dec 22, 2014 | 130.50 | 130.55 | 130.07 | 130.55 | 7,455 | +0.62(+0.48%) |
Dec 19, 2014 | 129.28 | 130.35 | 129.28 | 129.94 | 22,528 | +0.40(+0.31%) |
Dec 18, 2014 | 128.70 | 129.54 | 128.55 | 129.54 | 3,944 | +2.02(+1.59%) |
Dec 17, 2014 | 123.59 | 127.51 | 123.59 | 127.51 | 3,065 | +3.86(+3.12%) |
Dec 16, 2014 | 124.33 | 125.78 | 123.65 | 123.65 | 2,895 | -0.45(-0.37%) |
Dec 15, 2014 | 117.81 | 126.58 | 124.08 | 124.10 | 9,235 | -2.66(-2.10%) |
Dec 12, 2014 | 125.35 | 126.76 | 125.35 | 126.76 | 1,762 | -0.22(-0.17%) |
Dec 11, 2014 | 127.95 | 128.39 | 126.98 | 126.98 | 3,178 | +0.36(+0.28%) |
Dec 10, 2014 | 128.63 | 128.63 | 126.63 | 126.63 | 5,381 | -1.89(-1.47%) |
Dec 09, 2014 | 125.87 | 128.51 | 125.87 | 128.51 | 1,774 | +0.03(+0.02%) |
Dec 05, 2014 | 128.79 | 128.79 | 128.46 | 128.48 | 521 | +0.86(+0.67%) |
Dec 04, 2014 | 128.44 | 128.55 | 127.62 | 127.62 | 1,382 | -1.16(-0.90%) |
Dec 03, 2014 | 127.97 | 128.82 | 127.97 | 128.78 | 1,694 | +1.42(+1.12%) |
Dec 02, 2014 | 127.39 | 127.64 | 127.36 | 127.36 | 1,071 | +0.49(+0.39%) |
Dec 01, 2014 | 127.70 | 127.70 | 126.44 | 126.87 | 2,869 | -2.16(-1.67%) |
Nov 28, 2014 | 129.83 | 129.88 | 129.03 | 129.03 | 3,337 | -1.15(-0.88%) |
Nov 26, 2014 | 129.73 | 130.18 | 130.18 | 130.18 | 2,792 | +0.63(+0.49%) |
Nov 25, 2014 | 130.53 | 130.53 | 129.54 | 129.54 | 5,389 | +0.27(+0.21%) |
Nov 24, 2014 | 129.28 | 129.28 | 129.28 | 129.28 | 688 | +0.63(+0.49%) |
Nov 21, 2014 | 129.31 | 129.31 | 128.48 | 128.65 | 1,362 | +0.92(+0.72%) |
Nov 20, 2014 | 126.16 | 127.73 | 126.16 | 127.73 | 1,042 | +1.17(+0.92%) |
Nov 19, 2014 | 126.54 | 127.12 | 125.70 | 126.56 | 1,865 | -1.27(-0.99%) |
Nov 18, 2014 | 127.31 | 128.10 | 127.31 | 127.83 | 1,349 | +0.80(+0.63%) |
Nov 17, 2014 | 128.05 | 128.39 | 127.02 | 127.02 | 1,126 | -1.24(-0.97%) |
Nov 14, 2014 | 128.45 | 128.45 | 128.16 | 128.26 | 2,138 | -0.21(-0.17%) |
Nov 13, 2014 | 128.57 | 128.57 | 128.47 | 128.47 | 491 | +0.30(+0.23%) |
Nov 11, 2014 | 128.54 | 128.54 | 128.11 | 128.18 | 213 | +0.45(+0.35%) |
Nov 10, 2014 | 127.72 | 127.72 | 127.72 | 127.72 | 492 | +0.31(+0.24%) |
Nov 07, 2014 | 126.83 | 127.41 | 126.67 | 127.41 | 2,391 | +0.47(+0.37%) |
Nov 06, 2014 | 126.98 | 126.98 | 126.94 | 126.94 | 1,697 | +0.89(+0.71%) |
Nov 05, 2014 | 126.89 | 126.89 | 126.05 | 126.05 | 2,400 | -0.80(-0.63%) |
Nov 04, 2014 | 127.13 | 127.49 | 126.48 | 126.85 | 4,379 | -0.94(-0.73%) |
Nov 03, 2014 | 128.50 | 128.50 | 127.56 | 127.79 | 1,999 | -0.17(-0.14%) |
Oct 31, 2014 | 128.29 | 128.29 | 127.64 | 127.96 | 4,162 | +1.76(+1.40%) |
Oct 30, 2014 | 124.57 | 126.50 | 124.57 | 126.20 | 2,646 | +0.87(+0.69%) |
Oct 29, 2014 | 125.86 | 125.86 | 124.70 | 125.33 | 4,271 | -0.19(-0.15%) |
Oct 28, 2014 | 123.07 | 125.53 | 123.07 | 125.53 | 2,098 | +3.09(+2.52%) |
Oct 27, 2014 | 121.35 | 122.44 | 122.60 | 122.44 | 1,658 | -0.16(-0.13%) |
Oct 24, 2014 | 122.44 | 122.66 | 122.19 | 122.60 | 2,676 | +0.05(+0.04%) |
Oct 23, 2014 | 121.45 | 122.71 | 121.45 | 122.56 | 1,315 | +2.12(+1.76%) |
Oct 22, 2014 | 121.76 | 122.12 | 120.44 | 120.44 | 2,900 | -1.59(-1.30%) |
Oct 21, 2014 | 120.52 | 122.03 | 120.52 | 122.03 | 28,000 | +3.18(+2.68%) |
Oct 20, 2014 | 117.47 | 118.06 | 117.47 | 118.84 | 1,458 | +0.73(+0.62%) |
Oct 17, 2014 | 119.66 | 119.69 | 117.81 | 118.11 | 4,966 | -0.18(-0.16%) |
Oct 16, 2014 | 115.35 | 118.64 | 115.07 | 118.29 | 5,842 | +1.48(+1.27%) |
Oct 15, 2014 | 113.92 | 116.81 | 113.47 | 116.81 | 16,034 | +1.43(+1.24%) |
Oct 14, 2014 | 115.22 | 116.81 | 115.22 | 115.38 | 7,321 | -0.55(-0.48%) |
Oct 13, 2014 | 115.32 | 115.94 | 115.32 | 115.94 | 4,499 | +0.81(+0.70%) |
Oct 10, 2014 | 117.36 | 118.11 | 115.13 | 115.13 | 7,100 | -2.97(-2.51%) |
Oct 09, 2014 | 120.38 | 120.38 | 118.10 | 118.10 | 2,767 | -2.17(-1.80%) |
Oct 08, 2014 | 118.01 | 120.27 | 117.01 | 120.27 | 11,449 | +1.51(+1.27%) |
Oct 07, 2014 | 119.32 | 120.15 | 118.75 | 118.75 | 4,269 | -2.11(-1.75%) |
Oct 06, 2014 | 121.86 | 122.06 | 120.70 | 120.86 | 3,957 | -1.16(-0.95%) |
Oct 03, 2014 | 121.63 | 122.29 | 121.63 | 122.03 | 913 | +1.03(+0.85%) |
Oct 02, 2014 | 119.82 | 120.99 | 118.51 | 120.99 | 13,456 | +1.22(+1.02%) |