Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 110.15 | 108.55 | 108.55 | 108.55 | 1,269,931 | -1.15(-1.05%) |
Dec 30, 2014 | 109.75 | 110.35 | 109.32 | 109.70 | 1,038,964 | -0.42(-0.38%) |
Dec 29, 2014 | 109.70 | 110.65 | 109.44 | 110.12 | 753,851 | +0.02(+0.02%) |
Dec 26, 2014 | 110.41 | 111.18 | 110.05 | 110.10 | 429,611 | -0.05(-0.05%) |
Dec 24, 2014 | 110.46 | 110.15 | 110.15 | 110.15 | 593,506 | -0.18(-0.16%) |
Dec 23, 2014 | 109.48 | 111.07 | 109.37 | 110.32 | 844,581 | +1.18(+1.08%) |
Dec 22, 2014 | 108.39 | 109.31 | 107.84 | 109.14 | 974,269 | +1.17(+1.08%) |
Dec 19, 2014 | 106.93 | 108.50 | 106.49 | 107.97 | 2,209,977 | +1.35(+1.26%) |
Dec 18, 2014 | 105.88 | 106.64 | 104.08 | 106.63 | 2,442,687 | +2.66(+2.56%) |
Dec 17, 2014 | 102.02 | 104.25 | 101.47 | 103.97 | 2,595,112 | +1.84(+1.80%) |
Dec 16, 2014 | 102.25 | 104.23 | 102.13 | 102.13 | 1,876,201 | -0.50(-0.48%) |
Dec 15, 2014 | 104.24 | 104.69 | 102.18 | 102.63 | 1,522,973 | -0.98(-0.94%) |
Dec 12, 2014 | 104.90 | 105.95 | 103.59 | 103.61 | 1,259,547 | -2.53(-2.38%) |
Dec 11, 2014 | 105.65 | 107.55 | 105.52 | 106.13 | 1,195,251 | +0.72(+0.68%) |
Dec 10, 2014 | 107.54 | 107.68 | 105.20 | 105.42 | 1,260,626 | -2.79(-2.57%) |
Dec 09, 2014 | 106.37 | 108.30 | 106.07 | 108.20 | 1,104,183 | +0.70(+0.65%) |
Dec 08, 2014 | 109.35 | 109.91 | 107.02 | 107.50 | 1,328,901 | -1.89(-1.72%) |
Dec 05, 2014 | 109.35 | 110.20 | 108.99 | 109.39 | 1,154,435 | +0.15(+0.14%) |
Dec 04, 2014 | 109.89 | 110.27 | 109.22 | 109.24 | 1,418,974 | -1.45(-1.31%) |
Dec 03, 2014 | 108.75 | 110.93 | 108.73 | 110.69 | 1,149,831 | +2.39(+2.21%) |
Dec 02, 2014 | 106.43 | 108.65 | 106.43 | 108.30 | 1,271,270 | +0.83(+0.78%) |
Dec 01, 2014 | 108.75 | 109.11 | 107.04 | 107.46 | 1,659,661 | -1.15(-1.06%) |
Nov 28, 2014 | 110.54 | 110.56 | 107.97 | 108.61 | 1,118,528 | -2.24(-2.02%) |
Nov 26, 2014 | 111.33 | 110.85 | 110.85 | 110.85 | 955,121 | -0.92(-0.82%) |
Nov 25, 2014 | 111.84 | 112.30 | 110.70 | 111.77 | 1,579,833 | +0.13(+0.11%) |
Nov 24, 2014 | 111.48 | 111.85 | 110.81 | 111.64 | 1,022,222 | +0.66(+0.60%) |
Nov 21, 2014 | 110.45 | 112.16 | 109.99 | 110.98 | 2,070,404 | +1.19(+1.08%) |
Nov 20, 2014 | 107.95 | 109.95 | 107.86 | 109.79 | 1,304,123 | +1.00(+0.92%) |
Nov 19, 2014 | 109.52 | 109.52 | 108.17 | 108.79 | 2,291,948 | -1.04(-0.94%) |
Nov 18, 2014 | 108.46 | 110.16 | 108.11 | 109.83 | 1,755,593 | +1.56(+1.44%) |
Nov 17, 2014 | 107.57 | 108.59 | 107.57 | 108.27 | 1,390,520 | +0.15(+0.14%) |
Nov 14, 2014 | 106.69 | 108.19 | 106.69 | 108.12 | 1,029,946 | +1.24(+1.16%) |
Nov 13, 2014 | 108.24 | 108.64 | 106.67 | 106.88 | 1,508,491 | -1.35(-1.24%) |
Nov 12, 2014 | 107.44 | 108.81 | 107.30 | 108.23 | 1,038,157 | +0.41(+0.38%) |
Nov 11, 2014 | 107.99 | 108.59 | 107.40 | 107.81 | 895,463 | -0.29(-0.27%) |
Nov 10, 2014 | 108.14 | 108.63 | 107.70 | 108.11 | 859,645 | -0.06(-0.05%) |
Nov 07, 2014 | 107.70 | 108.34 | 107.33 | 108.17 | 1,694,433 | +0.45(+0.42%) |
Nov 06, 2014 | 107.60 | 108.33 | 107.33 | 107.71 | 1,712,314 | +0.68(+0.64%) |
Nov 05, 2014 | 106.19 | 107.10 | 105.62 | 107.03 | 1,073,637 | +1.17(+1.11%) |
Nov 04, 2014 | 106.18 | 106.37 | 104.99 | 105.86 | 1,273,826 | -0.33(-0.31%) |
Nov 03, 2014 | 106.73 | 106.96 | 105.35 | 106.19 | 1,479,254 | -0.22(-0.20%) |
Oct 31, 2014 | 105.87 | 106.87 | 105.47 | 106.40 | 2,294,868 | +1.98(+1.89%) |
Oct 30, 2014 | 102.97 | 104.88 | 102.91 | 104.43 | 1,421,181 | +0.59(+0.56%) |
Oct 29, 2014 | 102.96 | 104.02 | 101.90 | 103.84 | 1,763,581 | +0.85(+0.83%) |
Oct 28, 2014 | 102.90 | 105.58 | 101.65 | 102.99 | 2,753,585 | +4.78(+4.87%) |
Oct 27, 2014 | 97.52 | 98.53 | 97.64 | 98.20 | 2,156,651 | +0.56(+0.57%) |
Oct 24, 2014 | 97.38 | 97.87 | 96.49 | 97.64 | 1,531,966 | +0.15(+0.15%) |
Oct 23, 2014 | 99.28 | 100.39 | 96.96 | 97.49 | 3,234,723 | +6.07(+6.64%) |
Oct 22, 2014 | 93.04 | 93.49 | 91.28 | 91.42 | 1,796,617 | -1.80(-1.93%) |
Oct 21, 2014 | 90.68 | 93.40 | 90.37 | 93.22 | 1,472,311 | +3.74(+4.17%) |
Oct 20, 2014 | 87.55 | 89.63 | 87.33 | 89.48 | 1,805,108 | +2.02(+2.31%) |
Oct 17, 2014 | 89.04 | 90.87 | 87.47 | 87.47 | 2,167,391 | -0.57(-0.65%) |
Oct 16, 2014 | 85.20 | 88.27 | 84.76 | 88.03 | 2,937,685 | +1.79(+2.08%) |
Oct 15, 2014 | 86.41 | 86.55 | 83.61 | 86.24 | 3,640,653 | -1.03(-1.18%) |
Oct 14, 2014 | 87.14 | 89.60 | 86.90 | 87.27 | 2,906,462 | +0.92(+1.07%) |
Oct 13, 2014 | 90.59 | 90.92 | 86.25 | 86.35 | 3,120,986 | -4.93(-5.40%) |
Oct 10, 2014 | 91.53 | 92.21 | 90.22 | 91.28 | 1,712,390 | -0.46(-0.50%) |
Oct 09, 2014 | 93.85 | 94.03 | 91.64 | 91.75 | 986,884 | -2.41(-2.56%) |
Oct 08, 2014 | 92.08 | 94.31 | 91.29 | 94.16 | 1,431,799 | +2.26(+2.46%) |
Oct 07, 2014 | 93.23 | 93.42 | 91.86 | 91.90 | 1,092,776 | -2.14(-2.28%) |
Oct 06, 2014 | 94.44 | 94.87 | 93.32 | 94.04 | 635,043 | +0.03(+0.04%) |
Oct 03, 2014 | 93.60 | 94.28 | 93.48 | 94.01 | 1,143,665 | +0.92(+0.99%) |
Oct 02, 2014 | 93.60 | 94.04 | 92.37 | 93.09 | 1,210,180 | -0.45(-0.48%) |