Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 110.76 | 109.68 | 109.68 | 109.68 | 209,800 | -1.10(-0.99%) |
Dec 30, 2014 | 111.02 | 111.42 | 109.79 | 110.78 | 135,648 | -0.49(-0.44%) |
Dec 29, 2014 | 111.48 | 111.82 | 111.12 | 111.27 | 147,124 | -0.31(-0.28%) |
Dec 26, 2014 | 111.94 | 112.19 | 110.02 | 111.58 | 96,344 | +0.26(+0.23%) |
Dec 24, 2014 | 110.11 | 111.32 | 111.32 | 111.32 | 168,600 | +1.61(+1.47%) |
Dec 23, 2014 | 109.26 | 111.04 | 108.85 | 109.71 | 299,239 | +0.55(+0.50%) |
Dec 22, 2014 | 107.97 | 109.22 | 106.96 | 109.16 | 321,577 | +1.23(+1.14%) |
Dec 19, 2014 | 107.18 | 108.74 | 107.18 | 107.93 | 639,206 | +0.40(+0.37%) |
Dec 18, 2014 | 106.88 | 107.70 | 105.78 | 107.53 | 259,486 | +2.36(+2.24%) |
Dec 17, 2014 | 102.84 | 105.35 | 102.10 | 105.17 | 394,115 | +2.57(+2.50%) |
Dec 16, 2014 | 101.54 | 104.29 | 101.04 | 102.60 | 716,998 | +0.71(+0.70%) |
Dec 15, 2014 | 103.51 | 104.28 | 99.94 | 101.89 | 667,602 | -1.74(-1.68%) |
Dec 12, 2014 | 106.10 | 108.02 | 98.70 | 103.63 | 1,553,290 | -13.90(-11.83%) |
Dec 11, 2014 | 117.92 | 118.42 | 117.14 | 117.53 | 168,792 | +0.44(+0.38%) |
Dec 10, 2014 | 119.32 | 120.32 | 116.65 | 117.09 | 234,780 | -2.95(-2.46%) |
Dec 09, 2014 | 116.76 | 120.10 | 115.90 | 120.04 | 296,563 | +2.18(+1.85%) |
Dec 08, 2014 | 118.37 | 120.60 | 117.54 | 117.86 | 192,343 | -0.98(-0.82%) |
Dec 05, 2014 | 117.80 | 119.39 | 117.80 | 118.84 | 117,473 | +0.85(+0.72%) |
Dec 04, 2014 | 119.62 | 120.12 | 117.51 | 117.99 | 184,535 | -2.07(-1.72%) |
Dec 03, 2014 | 118.59 | 120.71 | 117.81 | 120.06 | 183,896 | +1.75(+1.48%) |
Dec 02, 2014 | 117.89 | 119.18 | 117.04 | 118.31 | 175,673 | +0.54(+0.46%) |
Dec 01, 2014 | 118.27 | 118.67 | 116.55 | 117.77 | 117,153 | -1.06(-0.89%) |
Nov 28, 2014 | 119.90 | 120.31 | 118.40 | 118.83 | 113,902 | -0.70(-0.59%) |
Nov 26, 2014 | 120.12 | 119.53 | 119.53 | 119.53 | 70,000 | -0.29(-0.24%) |
Nov 25, 2014 | 118.93 | 120.32 | 118.93 | 119.82 | 167,466 | +1.33(+1.12%) |
Nov 24, 2014 | 118.25 | 118.86 | 117.95 | 118.49 | 92,417 | +0.77(+0.65%) |
Nov 21, 2014 | 117.87 | 118.77 | 116.76 | 117.72 | 194,648 | +1.15(+0.99%) |
Nov 20, 2014 | 115.75 | 117.22 | 115.58 | 116.57 | 94,412 | +0.11(+0.09%) |
Nov 19, 2014 | 116.21 | 117.20 | 114.53 | 116.46 | 169,131 | +0.31(+0.27%) |
Nov 18, 2014 | 116.50 | 117.78 | 115.79 | 116.15 | 253,048 | +0.02(+0.02%) |
Nov 17, 2014 | 114.73 | 116.79 | 114.66 | 116.13 | 174,572 | +1.25(+1.09%) |
Nov 14, 2014 | 115.48 | 116.37 | 114.80 | 114.88 | 222,030 | -0.87(-0.75%) |
Nov 13, 2014 | 117.15 | 117.84 | 115.45 | 115.75 | 172,791 | -1.40(-1.20%) |
Nov 12, 2014 | 115.59 | 117.70 | 115.59 | 117.15 | 93,247 | +0.70(+0.60%) |
Nov 11, 2014 | 116.55 | 117.49 | 115.98 | 116.45 | 155,891 | -0.09(-0.08%) |
Nov 10, 2014 | 115.86 | 116.57 | 114.70 | 116.54 | 110,896 | +0.59(+0.51%) |
Nov 07, 2014 | 115.92 | 116.33 | 114.49 | 115.95 | 291,750 | +0.09(+0.08%) |
Nov 06, 2014 | 115.03 | 115.91 | 114.98 | 115.86 | 125,439 | +1.01(+0.88%) |
Nov 05, 2014 | 116.41 | 116.68 | 114.17 | 114.85 | 127,440 | -0.72(-0.62%) |
Nov 04, 2014 | 115.75 | 116.53 | 115.01 | 115.57 | 192,593 | -0.21(-0.18%) |
Nov 03, 2014 | 117.02 | 117.89 | 115.17 | 115.78 | 200,759 | -1.33(-1.14%) |
Oct 31, 2014 | 117.02 | 117.25 | 115.13 | 117.11 | 198,357 | +2.34(+2.04%) |
Oct 30, 2014 | 113.08 | 115.11 | 112.79 | 114.77 | 138,938 | +1.05(+0.92%) |
Oct 29, 2014 | 114.98 | 115.97 | 113.04 | 113.72 | 195,541 | -1.01(-0.88%) |
Oct 28, 2014 | 112.44 | 115.14 | 112.28 | 114.73 | 184,084 | +2.79(+2.49%) |
Oct 27, 2014 | 111.01 | 112.16 | 111.72 | 111.94 | 98,885 | +0.22(+0.20%) |
Oct 24, 2014 | 111.37 | 112.09 | 110.60 | 111.72 | 92,361 | +0.84(+0.76%) |
Oct 23, 2014 | 109.34 | 111.90 | 109.11 | 110.88 | 179,749 | +2.48(+2.29%) |
Oct 22, 2014 | 111.41 | 111.74 | 108.24 | 108.40 | 145,370 | -2.52(-2.27%) |
Oct 21, 2014 | 109.18 | 111.37 | 108.59 | 110.92 | 161,905 | +2.17(+2.00%) |
Oct 20, 2014 | 107.57 | 109.00 | 107.57 | 108.75 | 151,203 | +1.24(+1.15%) |
Oct 17, 2014 | 108.05 | 108.47 | 107.39 | 107.51 | 153,943 | +0.94(+0.88%) |
Oct 16, 2014 | 105.09 | 107.41 | 104.47 | 106.57 | 260,355 | -0.39(-0.36%) |
Oct 15, 2014 | 103.75 | 107.84 | 102.85 | 106.96 | 408,938 | +1.70(+1.62%) |
Oct 14, 2014 | 103.33 | 107.00 | 103.15 | 105.26 | 250,451 | +2.51(+2.44%) |
Oct 13, 2014 | 103.97 | 104.85 | 102.65 | 102.75 | 201,564 | -1.34(-1.29%) |
Oct 10, 2014 | 104.79 | 105.79 | 103.89 | 104.09 | 180,815 | -1.14(-1.08%) |
Oct 09, 2014 | 107.63 | 108.00 | 104.91 | 105.23 | 278,507 | -2.77(-2.56%) |
Oct 08, 2014 | 107.20 | 108.36 | 106.21 | 108.00 | 367,169 | +0.50(+0.47%) |
Oct 07, 2014 | 108.54 | 108.54 | 107.25 | 107.50 | 346,476 | -2.01(-1.84%) |
Oct 06, 2014 | 110.01 | 110.90 | 108.93 | 109.51 | 118,351 | -0.36(-0.33%) |
Oct 03, 2014 | 109.15 | 110.25 | 108.45 | 109.87 | 203,602 | +1.91(+1.77%) |
Oct 02, 2014 | 107.41 | 108.62 | 106.89 | 107.96 | 367,273 | +0.29(+0.27%) |