Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 112.03 | 112.04 | 112.04 | 112.04 | 439,900 | -0.13(-0.12%) |
Dec 30, 2014 | 115.75 | 116.30 | 111.80 | 112.17 | 545,566 | -3.43(-2.97%) |
Dec 29, 2014 | 114.48 | 116.33 | 113.55 | 115.60 | 540,521 | +1.17(+1.02%) |
Dec 26, 2014 | 111.28 | 115.16 | 110.71 | 114.43 | 572,307 | +4.76(+4.34%) |
Dec 24, 2014 | 105.13 | 109.67 | 109.67 | 109.67 | 673,500 | +2.45(+2.29%) |
Dec 23, 2014 | 119.10 | 119.10 | 101.16 | 107.22 | 2,337,866 | -13.56(-11.23%) |
Dec 22, 2014 | 118.75 | 122.85 | 116.69 | 120.78 | 688,396 | +1.16(+0.97%) |
Dec 19, 2014 | 120.90 | 120.90 | 117.04 | 119.62 | 1,932,916 | -0.10(-0.08%) |
Dec 18, 2014 | 119.33 | 120.00 | 115.04 | 119.72 | 850,901 | +3.64(+3.14%) |
Dec 17, 2014 | 107.79 | 116.30 | 107.26 | 116.08 | 1,019,802 | +8.61(+8.01%) |
Dec 16, 2014 | 106.51 | 113.00 | 105.78 | 107.47 | 1,153,559 | -3.76(-3.38%) |
Dec 15, 2014 | 121.10 | 121.66 | 110.21 | 111.23 | 1,629,238 | -8.33(-6.97%) |
Dec 12, 2014 | 119.50 | 124.39 | 118.58 | 119.56 | 1,103,078 | +0.36(+0.30%) |
Dec 11, 2014 | 114.00 | 122.92 | 113.74 | 119.20 | 2,779,170 | +7.65(+6.86%) |
Dec 10, 2014 | 109.65 | 113.46 | 108.00 | 111.55 | 1,035,798 | +0.99(+0.90%) |
Dec 09, 2014 | 106.56 | 110.86 | 104.08 | 110.56 | 782,508 | +3.26(+3.04%) |
Dec 08, 2014 | 108.50 | 113.82 | 106.62 | 107.30 | 1,937,213 | +1.28(+1.21%) |
Dec 05, 2014 | 104.73 | 108.24 | 103.99 | 106.02 | 745,009 | +1.97(+1.89%) |
Dec 04, 2014 | 103.61 | 105.90 | 101.25 | 104.05 | 758,177 | +2.03(+1.99%) |
Dec 03, 2014 | 97.50 | 102.96 | 95.31 | 102.02 | 759,553 | +4.70(+4.83%) |
Dec 02, 2014 | 92.00 | 97.90 | 89.33 | 97.32 | 1,041,976 | +1.05(+1.09%) |
Dec 01, 2014 | 100.72 | 102.50 | 95.00 | 96.27 | 924,466 | -4.54(-4.50%) |
Nov 28, 2014 | 103.67 | 111.60 | 100.00 | 100.81 | 998,803 | -1.63(-1.59%) |
Nov 26, 2014 | 98.50 | 102.44 | 102.44 | 102.44 | 699,300 | +4.41(+4.50%) |
Nov 25, 2014 | 96.77 | 98.36 | 96.13 | 98.03 | 563,628 | +1.29(+1.33%) |
Nov 24, 2014 | 94.93 | 97.98 | 94.58 | 96.74 | 616,723 | +1.90(+2.00%) |
Nov 21, 2014 | 94.30 | 97.36 | 92.71 | 94.84 | 722,067 | +1.83(+1.97%) |
Nov 20, 2014 | 94.15 | 95.97 | 91.52 | 93.01 | 1,084,368 | -2.96(-3.08%) |
Nov 19, 2014 | 87.00 | 99.71 | 83.35 | 95.97 | 3,900,867 | +12.16(+14.51%) |
Nov 18, 2014 | 84.83 | 86.37 | 83.29 | 83.81 | 503,151 | -1.07(-1.26%) |
Nov 17, 2014 | 83.14 | 86.54 | 82.98 | 84.88 | 430,940 | +0.82(+0.98%) |
Nov 14, 2014 | 86.01 | 86.51 | 82.86 | 84.06 | 409,022 | -2.43(-2.81%) |
Nov 13, 2014 | 87.39 | 88.59 | 85.41 | 86.49 | 568,039 | -0.38(-0.44%) |
Nov 12, 2014 | 83.22 | 89.50 | 81.87 | 86.87 | 1,440,605 | +4.96(+6.06%) |
Nov 11, 2014 | 81.48 | 85.45 | 81.48 | 81.91 | 532,849 | +0.13(+0.16%) |
Nov 10, 2014 | 73.16 | 82.20 | 73.16 | 81.78 | 1,085,058 | +9.72(+13.49%) |
Nov 07, 2014 | 84.89 | 84.91 | 70.39 | 72.06 | 1,879,533 | -11.03(-13.27%) |
Nov 06, 2014 | 81.37 | 83.51 | 76.47 | 83.09 | 852,280 | +1.29(+1.58%) |
Nov 05, 2014 | 83.79 | 84.55 | 81.02 | 81.80 | 423,210 | -0.64(-0.78%) |
Nov 04, 2014 | 82.45 | 83.39 | 81.20 | 82.44 | 227,771 | -0.63(-0.76%) |
Nov 03, 2014 | 83.90 | 83.98 | 80.88 | 83.07 | 480,524 | -0.96(-1.14%) |
Oct 31, 2014 | 86.00 | 88.82 | 82.85 | 84.03 | 786,198 | -0.34(-0.40%) |
Oct 30, 2014 | 79.13 | 84.42 | 79.13 | 84.37 | 409,334 | +5.01(+6.31%) |
Oct 29, 2014 | 79.99 | 79.99 | 77.58 | 79.36 | 616,404 | -1.24(-1.54%) |
Oct 28, 2014 | 81.47 | 81.50 | 79.01 | 80.60 | 587,047 | +0.05(+0.06%) |
Oct 27, 2014 | 80.42 | 80.61 | 80.61 | 80.55 | 748,684 | -0.06(-0.07%) |
Oct 24, 2014 | 76.32 | 80.85 | 76.00 | 80.61 | 568,565 | +4.33(+5.68%) |
Oct 23, 2014 | 74.68 | 77.66 | 74.66 | 76.28 | 571,983 | +2.46(+3.33%) |
Oct 22, 2014 | 72.91 | 76.98 | 72.00 | 73.82 | 907,524 | +0.92(+1.26%) |
Oct 21, 2014 | 71.92 | 73.99 | 70.53 | 72.90 | 872,757 | +4.65(+6.81%) |
Oct 20, 2014 | 64.11 | 68.60 | 63.84 | 68.25 | 455,407 | +3.98(+6.19%) |
Oct 17, 2014 | 66.37 | 66.93 | 63.02 | 64.27 | 748,311 | -0.66(-1.02%) |
Oct 16, 2014 | 64.28 | 66.06 | 63.10 | 64.93 | 754,203 | -0.30(-0.46%) |
Oct 15, 2014 | 62.22 | 66.98 | 61.45 | 65.23 | 1,858,109 | +3.16(+5.09%) |
Oct 14, 2014 | 63.15 | 64.55 | 61.56 | 62.07 | 709,927 | -0.46(-0.74%) |
Oct 13, 2014 | 61.19 | 64.21 | 59.78 | 62.53 | 450,014 | +1.65(+2.71%) |
Oct 10, 2014 | 62.18 | 63.80 | 59.52 | 60.88 | 404,043 | -1.82(-2.90%) |
Oct 09, 2014 | 64.09 | 65.24 | 61.48 | 62.70 | 494,311 | -1.68(-2.61%) |
Oct 08, 2014 | 61.47 | 64.61 | 60.51 | 64.38 | 397,266 | +2.81(+4.56%) |
Oct 07, 2014 | 61.14 | 62.39 | 59.50 | 61.57 | 333,076 | +0.00(+0.00%) |
Oct 06, 2014 | 63.03 | 63.89 | 61.10 | 61.57 | 469,004 | -2.09(-3.28%) |
Oct 03, 2014 | 64.19 | 65.60 | 62.45 | 63.66 | 398,287 | +0.28(+0.44%) |
Oct 02, 2014 | 62.00 | 63.98 | 59.00 | 63.38 | 819,664 | +1.24(+2.00%) |