Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 129.23 | 126.35 | 126.35 | 126.35 | 1,867,196 | -2.89(-2.24%) |
Dec 30, 2014 | 129.04 | 129.56 | 128.46 | 129.24 | 1,106,314 | -0.27(-0.21%) |
Dec 29, 2014 | 129.37 | 129.94 | 128.72 | 129.51 | 928,531 | -0.40(-0.31%) |
Dec 26, 2014 | 130.24 | 130.80 | 129.85 | 129.91 | 640,853 | -0.18(-0.14%) |
Dec 24, 2014 | 129.91 | 130.09 | 130.09 | 130.09 | 487,155 | +0.38(+0.29%) |
Dec 23, 2014 | 131.16 | 131.32 | 129.57 | 129.72 | 1,090,232 | -0.79(-0.60%) |
Dec 22, 2014 | 128.88 | 131.16 | 128.79 | 130.50 | 1,397,635 | +2.01(+1.56%) |
Dec 19, 2014 | 127.48 | 129.22 | 127.36 | 128.50 | 2,694,168 | +1.16(+0.91%) |
Dec 18, 2014 | 124.58 | 127.37 | 124.55 | 127.34 | 1,644,203 | +4.23(+3.43%) |
Dec 17, 2014 | 123.53 | 124.13 | 121.69 | 123.11 | 1,781,365 | -0.15(-0.12%) |
Dec 16, 2014 | 121.08 | 125.31 | 121.05 | 123.26 | 2,000,950 | +1.62(+1.33%) |
Dec 15, 2014 | 121.90 | 123.09 | 120.46 | 121.64 | 1,448,374 | +0.29(+0.24%) |
Dec 12, 2014 | 124.02 | 124.02 | 121.32 | 121.35 | 1,428,449 | -3.57(-2.85%) |
Dec 11, 2014 | 124.19 | 125.84 | 123.65 | 124.91 | 1,336,222 | +1.20(+0.97%) |
Dec 10, 2014 | 126.19 | 126.40 | 123.60 | 123.71 | 1,872,107 | -2.77(-2.19%) |
Dec 09, 2014 | 124.43 | 126.92 | 123.80 | 126.48 | 1,525,725 | +0.84(+0.67%) |
Dec 08, 2014 | 126.60 | 126.87 | 125.04 | 125.64 | 2,749,886 | -0.96(-0.76%) |
Dec 05, 2014 | 122.80 | 127.53 | 122.61 | 126.60 | 2,503,384 | +6.73(+5.61%) |
Dec 04, 2014 | 120.51 | 121.23 | 119.23 | 119.87 | 1,108,708 | -0.97(-0.80%) |
Dec 03, 2014 | 120.49 | 121.67 | 120.29 | 120.84 | 1,361,582 | +0.69(+0.57%) |
Dec 02, 2014 | 119.18 | 120.63 | 119.05 | 120.16 | 2,488,264 | +1.21(+1.02%) |
Dec 01, 2014 | 120.63 | 120.99 | 118.88 | 118.95 | 1,617,968 | -1.86(-1.54%) |
Nov 28, 2014 | 121.30 | 122.16 | 120.63 | 120.81 | 1,027,321 | -0.45(-0.37%) |
Nov 26, 2014 | 120.75 | 121.25 | 121.25 | 121.25 | 935,231 | +0.51(+0.42%) |
Nov 25, 2014 | 119.87 | 121.39 | 119.87 | 120.75 | 1,379,147 | +0.72(+0.60%) |
Nov 24, 2014 | 118.54 | 120.12 | 118.40 | 120.03 | 842,064 | +1.36(+1.14%) |
Nov 21, 2014 | 119.42 | 119.92 | 118.40 | 118.67 | 1,253,063 | +0.58(+0.49%) |
Nov 20, 2014 | 116.70 | 118.30 | 116.42 | 118.09 | 895,032 | +0.78(+0.66%) |
Nov 19, 2014 | 117.14 | 117.57 | 116.47 | 117.32 | 1,164,949 | -0.46(-0.39%) |
Nov 18, 2014 | 116.18 | 118.01 | 115.85 | 117.78 | 1,407,967 | +1.85(+1.60%) |
Nov 17, 2014 | 116.06 | 116.54 | 115.72 | 115.93 | 901,287 | -0.14(-0.12%) |
Nov 14, 2014 | 116.26 | 117.09 | 115.83 | 116.06 | 1,401,228 | -0.96(-0.82%) |
Nov 13, 2014 | 116.12 | 117.76 | 116.12 | 117.03 | 1,137,031 | +1.01(+0.87%) |
Nov 12, 2014 | 116.15 | 116.71 | 115.47 | 116.02 | 923,547 | -0.71(-0.61%) |
Nov 11, 2014 | 115.90 | 117.43 | 115.84 | 116.73 | 721,158 | +1.02(+0.88%) |
Nov 10, 2014 | 115.79 | 116.14 | 115.01 | 115.71 | 1,276,813 | -0.39(-0.34%) |
Nov 07, 2014 | 117.82 | 117.84 | 115.48 | 116.10 | 2,141,773 | -1.71(-1.45%) |
Nov 06, 2014 | 117.62 | 118.29 | 116.69 | 117.81 | 1,417,074 | +0.23(+0.20%) |
Nov 05, 2014 | 118.79 | 118.96 | 116.86 | 117.58 | 1,587,552 | -0.62(-0.53%) |
Nov 04, 2014 | 117.64 | 118.97 | 116.70 | 118.20 | 1,553,895 | +1.37(+1.18%) |
Nov 03, 2014 | 117.53 | 117.62 | 116.19 | 116.82 | 1,470,310 | -0.85(-0.72%) |
Oct 31, 2014 | 118.39 | 118.75 | 116.99 | 117.68 | 1,759,406 | +0.57(+0.49%) |
Oct 30, 2014 | 114.85 | 117.52 | 114.09 | 117.11 | 2,086,250 | +1.39(+1.20%) |
Oct 29, 2014 | 114.65 | 116.08 | 114.11 | 115.72 | 2,052,244 | +1.25(+1.09%) |
Oct 28, 2014 | 112.68 | 114.52 | 112.20 | 114.47 | 1,944,839 | +2.91(+2.61%) |
Oct 27, 2014 | 111.60 | 111.73 | 111.56 | 111.56 | 1,537,659 | +0.00(+0.00%) |
Oct 24, 2014 | 110.18 | 111.65 | 109.65 | 111.56 | 1,214,998 | +1.36(+1.23%) |
Oct 23, 2014 | 108.41 | 110.48 | 107.40 | 110.20 | 2,185,869 | +3.49(+3.27%) |
Oct 22, 2014 | 108.33 | 109.70 | 106.27 | 106.72 | 2,251,221 | -0.87(-0.81%) |
Oct 21, 2014 | 106.20 | 107.66 | 105.21 | 107.59 | 1,707,378 | +1.25(+1.17%) |
Oct 20, 2014 | 105.86 | 106.41 | 105.26 | 106.34 | 1,141,078 | +0.20(+0.18%) |
Oct 17, 2014 | 104.50 | 106.60 | 104.50 | 106.14 | 1,240,677 | +2.42(+2.34%) |
Oct 16, 2014 | 101.77 | 104.52 | 101.14 | 103.72 | 1,363,942 | +0.27(+0.26%) |
Oct 15, 2014 | 104.29 | 105.39 | 100.86 | 103.46 | 2,303,990 | -2.47(-2.34%) |
Oct 14, 2014 | 104.07 | 107.15 | 103.95 | 105.93 | 1,354,918 | +2.32(+2.24%) |
Oct 13, 2014 | 105.94 | 106.81 | 103.53 | 103.61 | 1,150,707 | -2.17(-2.05%) |
Oct 10, 2014 | 105.60 | 106.97 | 105.14 | 105.78 | 1,404,647 | -0.01(-0.01%) |
Oct 09, 2014 | 107.56 | 107.97 | 105.50 | 105.79 | 904,716 | -2.00(-1.85%) |
Oct 08, 2014 | 106.24 | 107.89 | 105.28 | 107.78 | 1,173,779 | +1.49(+1.40%) |
Oct 07, 2014 | 108.43 | 108.49 | 106.25 | 106.29 | 1,205,755 | -2.68(-2.46%) |
Oct 06, 2014 | 110.10 | 110.61 | 108.50 | 108.97 | 1,068,541 | -0.61(-0.56%) |
Oct 03, 2014 | 108.91 | 110.09 | 108.86 | 109.58 | 1,285,225 | +1.34(+1.24%) |
Oct 02, 2014 | 109.37 | 109.85 | 107.94 | 108.24 | 1,581,907 | -0.96(-0.88%) |